|
 EMC Corporation C - [Ticker: EMC] |     | | Última Transacción | 29,050 | Hora de Cotización | 2016-09-06 - 20:00:00 | | Variación | +0,280 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 29,130 | Mínimo | 28,650 | | Volumen | 102.673.327 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 28,770 | PER | 0,00% | | Apertura | 28,750 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EMC desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 13,58 | 14.842.000 | 13,65 | 13,35 | 13,44 | 00:00:00 | | 2003-10-30 | 13,74 | 16.375.500 | 13,87 | 13,56 | 13,80 | 00:00:00 | | 2003-10-31 | 13,84 | 12.740.500 | 13,94 | 13,74 | 13,74 | 00:00:00 | | 2003-11-03 | 13,86 | 11.476.800 | 13,91 | 13,68 | 13,84 | 00:00:00 | | 2003-11-04 | 13,93 | 13.238.600 | 13,97 | 13,75 | 13,75 | 00:00:00 | | 2003-11-05 | 13,89 | 9.405.400 | 13,91 | 13,53 | 13,81 | 00:00:00 | | 2003-11-06 | 13,86 | 12.502.000 | 13,94 | 13,44 | 13,79 | 00:00:00 | | 2003-11-07 | 13,83 | 14.182.400 | 14,09 | 13,81 | 14,00 | 00:00:00 | | 2003-11-10 | 13,56 | 8.490.400 | 13,80 | 13,40 | 13,40 | 00:00:00 | | 2003-11-11 | 13,44 | 6.511.100 | 13,54 | 13,04 | 13,50 | 00:00:00 | | 2003-11-12 | 14,04 | 13.626.900 | 14,04 | 13,37 | 13,39 | 00:00:00 | | 2003-11-13 | 14,11 | 12.424.600 | 14,26 | 13,96 | 14,00 | 00:00:00 | | 2003-11-14 | 13,74 | 11.076.400 | 14,24 | 13,58 | 14,08 | 00:00:00 | | 2003-11-17 | 13,37 | 13.118.400 | 13,49 | 13,20 | 13,30 | 00:00:00 | | 2003-11-18 | 13,02 | 10.545.500 | 13,54 | 13,01 | 13,45 | 00:00:00 | | 2003-11-19 | 13,19 | 10.447.800 | 13,27 | 12,95 | 13,00 | 00:00:00 | | 2003-11-20 | 12,94 | 10.688.100 | 13,33 | 12,91 | 13,09 | 00:00:00 | | 2003-11-21 | 13,11 | 10.171.500 | 13,17 | 12,85 | 13,16 | 00:00:00 | | 2003-11-24 | 13,50 | 10.620.900 | 13,50 | 13,12 | 13,12 | 00:00:00 | | 2003-11-25 | 13,55 | 12.128.000 | 13,77 | 13,48 | 13,58 | 00:00:00 | | 2003-11-26 | 13,61 | 8.787.900 | 13,76 | 13,30 | 13,69 | 00:00:00 | | 2003-11-28 | 13,75 | 3.948.900 | 13,79 | 13,55 | 13,55 | 00:00:00 | | 2003-12-01 | 13,70 | 10.278.800 | 14,00 | 13,52 | 13,75 | 00:00:00 | | 2003-12-02 | 13,54 | 11.364.400 | 13,70 | 13,48 | 13,58 | 00:00:00 | | 2003-12-03 | 13,18 | 13.169.400 | 13,87 | 13,10 | 13,73 | 00:00:00 | | 2003-12-04 | 13,13 | 13.353.300 | 13,19 | 13,00 | 13,13 | 00:00:00 | | 2003-12-05 | 13,11 | 12.199.500 | 13,36 | 13,08 | 13,14 | 00:00:00 | | 2003-12-08 | 13,07 | 15.657.000 | 13,09 | 12,75 | 13,00 | 00:00:00 | | 2003-12-09 | 12,26 | 24.685.600 | 13,08 | 12,11 | 13,07 | 00:00:00 | | 2003-12-10 | 12,37 | 27.666.100 | 12,93 | 12,26 | 12,60 | 00:00:00 | | 2003-12-11 | 12,80 | 11.923.800 | 12,87 | 12,41 | 12,47 | 00:00:00 | | 2003-12-12 | 12,91 | 11.425.400 | 13,05 | 12,68 | 12,89 | 00:00:00 | | 2003-12-15 | 12,84 | 14.875.300 | 13,26 | 12,75 | 13,26 | 00:00:00 | | 2003-12-16 | 12,57 | 14.775.700 | 13,01 | 12,25 | 12,65 | 00:00:00 | | 2003-12-17 | 12,47 | 13.011.400 | 12,51 | 12,27 | 12,43 | 00:00:00 | | 2003-12-18 | 12,85 | 19.898.100 | 12,99 | 12,55 | 12,57 | 00:00:00 | | 2003-12-19 | 13,00 | 40.655.600 | 13,20 | 12,68 | 13,20 | 00:00:00 | | 2003-12-22 | 12,78 | 13.593.500 | 12,94 | 12,76 | 12,80 | 00:00:00 | | 2003-12-23 | 12,69 | 11.230.400 | 12,82 | 12,60 | 12,70 | 00:00:00 | | 2003-12-24 | 12,70 | 4.043.700 | 12,81 | 12,57 | 12,60 | 00:00:00 | | 2003-12-26 | 12,73 | 3.168.300 | 12,82 | 12,68 | 12,80 | 00:00:00 | | 2003-12-29 | 12,87 | 10.087.100 | 12,89 | 12,63 | 12,70 | 00:00:00 | | 2003-12-30 | 12,74 | 9.609.500 | 12,88 | 12,68 | 12,68 | 00:00:00 | | 2003-12-31 | 12,92 | 11.427.700 | 12,97 | 12,65 | 12,65 | 00:00:00 | | 2004-01-02 | 13,22 | 13.303.000 | 13,28 | 13,04 | 13,24 | 00:00:00 | | 2004-01-05 | 13,52 | 15.103.900 | 13,59 | 13,24 | 13,24 | 00:00:00 | | 2004-01-06 | 13,91 | 15.823.200 | 14,00 | 13,46 | 13,50 | 00:00:00 | | 2004-01-07 | 14,22 | 17.202.000 | 14,26 | 13,81 | 14,00 | 00:00:00 | | 2004-01-08 | 14,20 | 11.675.600 | 14,35 | 14,00 | 14,20 | 00:00:00 | | 2004-01-09 | 14,07 | 13.178.400 | 14,29 | 13,88 | 14,00 | 00:00:00 | | 2004-01-12 | 14,40 | 14.013.000 | 14,45 | 14,01 | 14,11 | 00:00:00 | | 2004-01-13 | 14,63 | 20.124.000 | 14,86 | 14,44 | 14,67 | 00:00:00 | | 2004-01-14 | 15,01 | 20.173.600 | 15,11 | 14,50 | 14,63 | 00:00:00 | | 2004-01-15 | 15,16 | 19.687.600 | 15,29 | 14,76 | 14,90 | 00:00:00 | | 2004-01-16 | 15,59 | 16.175.000 | 15,64 | 15,21 | 15,40 | 00:00:00 | | 2004-01-20 | 15,49 | 14.320.400 | 15,80 | 15,16 | 15,59 | 00:00:00 | | 2004-01-21 | 15,10 | 18.777.900 | 15,26 | 14,85 | 15,10 | 00:00:00 | | 2004-01-22 | 14,92 | 24.784.000 | 15,30 | 14,83 | 15,30 | 00:00:00 | | 2004-01-23 | 14,67 | 14.960.900 | 15,05 | 14,45 | 14,98 | 00:00:00 | | 2004-01-26 | 15,13 | 14.864.900 | 15,13 | 14,60 | 14,60 | 00:00:00 | | 2004-01-27 | 14,79 | 11.903.900 | 15,18 | 14,78 | 15,05 | 00:00:00 | | 2004-01-28 | 14,50 | 10.569.700 | 15,04 | 14,36 | 14,82 | 00:00:00 | | 2004-01-29 | 14,45 | 15.493.000 | 14,76 | 14,05 | 14,65 | 00:00:00 | | 2004-01-30 | 14,04 | 19.199.500 | 14,40 | 13,98 | 14,17 | 00:00:00 | | 2004-02-02 | 14,03 | 14.839.500 | 14,26 | 13,75 | 14,07 | 00:00:00 | | 2004-02-03 | 13,89 | 12.258.700 | 14,19 | 13,89 | 14,01 | 00:00:00 | | 2004-02-04 | 13,50 | 20.672.300 | 13,77 | 13,45 | 13,76 | 00:00:00 | | 2004-02-05 | 13,74 | 16.052.000 | 13,98 | 13,53 | 13,60 | 00:00:00 | | 2004-02-06 | 14,26 | 13.807.100 | 14,30 | 13,86 | 13,98 | 00:00:00 | | 2004-02-09 | 13,98 | 10.251.600 | 14,48 | 13,96 | 14,46 | 00:00:00 | | 2004-02-10 | 13,99 | 9.972.300 | 14,10 | 13,82 | 13,82 | 00:00:00 | | 2004-02-11 | 14,11 | 8.549.100 | 14,17 | 13,90 | 14,00 | 00:00:00 | | 2004-02-12 | 13,98 | 8.899.000 | 14,19 | 13,86 | 14,11 | 00:00:00 | | 2004-02-13 | 13,87 | 8.820.700 | 14,09 | 13,83 | 14,02 | 00:00:00 | | 2004-02-17 | 13,90 | 7.476.700 | 14,10 | 13,88 | 14,05 | 00:00:00 | | 2004-02-18 | 14,27 | 12.983.800 | 14,36 | 13,93 | 14,07 | 00:00:00 | | 2004-02-19 | 14,27 | 16.096.900 | 14,58 | 14,17 | 14,46 | 00:00:00 | | 2004-02-20 | 13,98 | 8.455.300 | 14,29 | 13,93 | 14,27 | 00:00:00 | | 2004-02-23 | 13,56 | 13.923.300 | 14,08 | 13,45 | 14,04 | 00:00:00 | | 2004-02-24 | 13,57 | 12.692.100 | 13,84 | 13,25 | 13,38 | 00:00:00 | | 2004-02-25 | 13,80 | 10.651.600 | 13,90 | 13,62 | 13,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
