|
 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 | | 2004-02-25 | 13,80 | 10.651.600 | 13,90 | 13,62 | 13,78 | 00:00:00 | | 2004-02-26 | 14,23 | 16.777.100 | 14,42 | 13,71 | 13,76 | 00:00:00 | | 2004-02-27 | 14,32 | 16.244.200 | 14,44 | 14,16 | 14,30 | 00:00:00 | | 2004-03-01 | 14,27 | 10.442.100 | 14,35 | 14,11 | 14,32 | 00:00:00 | | 2004-03-02 | 14,15 | 14.677.400 | 14,30 | 14,03 | 14,20 | 00:00:00 | | 2004-03-03 | 13,98 | 8.412.400 | 14,23 | 13,85 | 14,07 | 00:00:00 | | 2004-03-04 | 13,87 | 12.859.100 | 14,01 | 13,79 | 13,98 | 00:00:00 | | 2004-03-05 | 14,09 | 13.002.500 | 14,25 | 13,68 | 13,75 | 00:00:00 | | 2004-03-08 | 13,66 | 9.558.200 | 14,07 | 13,62 | 13,95 | 00:00:00 | | 2004-03-09 | 13,33 | 15.732.900 | 13,64 | 13,21 | 13,55 | 00:00:00 | | 2004-03-10 | 12,97 | 16.102.800 | 13,50 | 12,90 | 13,29 | 00:00:00 | | 2004-03-11 | 12,97 | 20.068.200 | 13,23 | 12,70 | 12,75 | 00:00:00 | | 2004-03-12 | 13,19 | 11.153.100 | 13,46 | 13,11 | 13,37 | 00:00:00 | | 2004-03-15 | 12,70 | 13.471.000 | 13,00 | 12,32 | 12,96 | 00:00:00 | | 2004-03-16 | 12,69 | 10.396.100 | 13,01 | 12,45 | 12,90 | 00:00:00 | | 2004-03-17 | 13,05 | 12.640.900 | 13,15 | 12,69 | 12,69 | 00:00:00 | | 2004-03-18 | 12,98 | 7.592.500 | 13,12 | 12,81 | 12,88 | 00:00:00 | | 2004-03-19 | 12,77 | 9.153.900 | 13,12 | 12,69 | 12,85 | 00:00:00 | | 2004-03-22 | 12,29 | 13.552.900 | 12,61 | 12,11 | 12,52 | 00:00:00 | | 2004-03-23 | 12,48 | 10.529.800 | 12,63 | 12,33 | 12,40 | 00:00:00 | | 2004-03-24 | 12,67 | 11.151.700 | 12,73 | 12,34 | 12,48 | 00:00:00 | | 2004-03-25 | 13,51 | 19.665.900 | 13,59 | 12,80 | 12,80 | 00:00:00 | | 2004-03-26 | 13,41 | 11.921.300 | 13,55 | 13,26 | 13,41 | 00:00:00 | | 2004-03-29 | 13,82 | 13.819.200 | 13,94 | 13,54 | 13,54 | 00:00:00 | | 2004-03-30 | 13,96 | 12.761.000 | 13,96 | 13,72 | 13,86 | 00:00:00 | | 2004-03-31 | 13,61 | 20.299.200 | 13,85 | 13,54 | 13,60 | 00:00:00 | | 2004-04-01 | 13,50 | 15.503.000 | 13,73 | 13,35 | 13,65 | 00:00:00 | | 2004-04-02 | 13,11 | 35.682.700 | 13,76 | 12,90 | 13,75 | 00:00:00 | | 2004-04-05 | 13,37 | 21.623.500 | 13,46 | 13,00 | 13,05 | 00:00:00 | | 2004-04-06 | 12,95 | 14.519.900 | 13,29 | 12,88 | 13,20 | 00:00:00 | | 2004-04-07 | 12,75 | 18.238.000 | 12,97 | 12,55 | 12,97 | 00:00:00 | | 2004-04-08 | 12,96 | 15.622.600 | 13,08 | 12,84 | 13,04 | 00:00:00 | | 2004-04-12 | 13,08 | 12.563.900 | 13,20 | 12,97 | 13,15 | 00:00:00 | | 2004-04-13 | 13,20 | 16.535.200 | 13,23 | 13,01 | 13,08 | 00:00:00 | | 2004-04-14 | 13,20 | 18.337.700 | 13,32 | 12,95 | 13,15 | 00:00:00 | | 2004-04-15 | 13,02 | 18.631.000 | 13,45 | 12,95 | 13,39 | 00:00:00 | | 2004-04-16 | 12,55 | 21.129.100 | 13,07 | 12,35 | 13,07 | 00:00:00 | | 2004-04-19 | 12,63 | 12.810.500 | 12,70 | 12,42 | 12,48 | 00:00:00 | | 2004-04-20 | 12,59 | 15.694.600 | 13,04 | 12,55 | 12,95 | 00:00:00 | | 2004-04-21 | 12,56 | 9.312.600 | 12,81 | 12,37 | 12,81 | 00:00:00 | | 2004-04-22 | 12,44 | 15.838.100 | 12,67 | 12,32 | 12,44 | 00:00:00 | | 2004-04-23 | 12,43 | 10.656.500 | 12,56 | 12,30 | 12,47 | 00:00:00 | | 2004-04-26 | 11,99 | 19.134.200 | 12,52 | 11,75 | 12,41 | 00:00:00 | | 2004-04-27 | 11,83 | 21.106.800 | 12,20 | 11,58 | 12,05 | 00:00:00 | | 2004-04-28 | 11,79 | 16.903.400 | 11,95 | 11,62 | 11,67 | 00:00:00 | | 2004-04-29 | 11,19 | 48.169.700 | 11,90 | 10,81 | 11,84 | 00:00:00 | | 2004-04-30 | 11,16 | 24.369.800 | 11,45 | 11,10 | 11,30 | 00:00:00 | | 2004-05-03 | 11,31 | 18.723.100 | 11,49 | 11,10 | 11,11 | 00:00:00 | | 2004-05-04 | 11,27 | 18.144.200 | 11,45 | 10,99 | 11,38 | 00:00:00 | | 2004-05-05 | 11,40 | 16.361.800 | 11,46 | 11,16 | 11,31 | 00:00:00 | | 2004-05-06 | 11,21 | 11.974.700 | 11,36 | 11,02 | 11,31 | 00:00:00 | | 2004-05-07 | 11,27 | 15.935.500 | 11,45 | 11,10 | 11,10 | 00:00:00 | | 2004-05-10 | 11,12 | 11.826.000 | 11,24 | 11,01 | 11,07 | 00:00:00 | | 2004-05-11 | 10,99 | 17.050.400 | 11,27 | 10,97 | 11,12 | 00:00:00 | | 2004-05-12 | 10,88 | 20.618.600 | 11,05 | 10,65 | 10,99 | 00:00:00 | | 2004-05-13 | 11,14 | 11.970.000 | 11,19 | 10,75 | 10,75 | 00:00:00 | | 2004-05-14 | 10,46 | 26.853.500 | 11,09 | 10,38 | 10,95 | 00:00:00 | | 2004-05-17 | 10,31 | 14.896.200 | 10,42 | 10,11 | 10,20 | 00:00:00 | | 2004-05-18 | 10,28 | 11.768.800 | 10,54 | 10,26 | 10,45 | 00:00:00 | | 2004-05-19 | 10,31 | 13.973.500 | 10,65 | 10,30 | 10,38 | 00:00:00 | | 2004-05-20 | 10,15 | 10.216.700 | 10,38 | 10,02 | 10,35 | 00:00:00 | | 2004-05-21 | 10,18 | 13.908.800 | 10,28 | 9,97 | 10,12 | 00:00:00 | | 2004-05-24 | 10,34 | 8.291.400 | 10,39 | 10,20 | 10,28 | 00:00:00 | | 2004-05-25 | 10,70 | 14.124.000 | 10,76 | 10,22 | 10,30 | 00:00:00 | | 2004-05-26 | 11,20 | 18.709.400 | 11,40 | 10,77 | 10,84 | 00:00:00 | | 2004-05-27 | 11,19 | 15.395.800 | 11,50 | 11,07 | 11,39 | 00:00:00 | | 2004-05-28 | 11,24 | 7.464.900 | 11,27 | 11,08 | 11,13 | 00:00:00 | | 2004-06-01 | 11,10 | 9.275.200 | 11,34 | 11,01 | 11,12 | 00:00:00 | | 2004-06-02 | 11,23 | 7.946.100 | 11,30 | 11,03 | 11,20 | 00:00:00 | | 2004-06-03 | 10,99 | 9.515.700 | 11,20 | 10,95 | 11,20 | 00:00:00 | | 2004-06-04 | 11,40 | 13.599.300 | 11,49 | 10,99 | 11,29 | 00:00:00 | | 2004-06-07 | 11,54 | 10.487.700 | 11,65 | 11,50 | 11,65 | 00:00:00 | | 2004-06-08 | 11,75 | 14.535.400 | 11,96 | 11,41 | 11,57 | 00:00:00 | | 2004-06-09 | 11,41 | 10.205.900 | 11,85 | 11,40 | 11,71 | 00:00:00 | | 2004-06-10 | 11,18 | 15.223.200 | 11,47 | 11,05 | 11,43 | 00:00:00 | | 2004-06-14 | 11,29 | 11.972.800 | 11,44 | 11,20 | 11,28 | 00:00:00 | | 2004-06-15 | 11,49 | 20.143.000 | 11,85 | 11,40 | 11,40 | 00:00:00 | | 2004-06-16 | 11,33 | 10.209.400 | 11,59 | 11,24 | 11,50 | 00:00:00 | | 2004-06-17 | 11,17 | 9.113.400 | 11,43 | 11,06 | 11,40 | 00:00:00 | | 2004-06-18 | 11,33 | 14.450.300 | 11,45 | 11,12 | 11,12 | 00:00:00 | | 2004-06-21 | 11,06 | 8.217.900 | 11,39 | 11,05 | 11,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
