|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 11,06 | 8.217.900 | 11,39 | 11,05 | 11,39 | 00:00:00 | 2004-06-22 | 11,17 | 14.719.000 | 11,24 | 11,02 | 11,07 | 00:00:00 | 2004-06-23 | 11,48 | 10.141.100 | 11,49 | 11,15 | 11,17 | 00:00:00 | 2004-06-24 | 11,54 | 7.858.400 | 11,62 | 11,38 | 11,47 | 00:00:00 | 2004-06-25 | 11,53 | 13.756.300 | 11,90 | 11,53 | 11,62 | 00:00:00 | 2004-06-28 | 11,23 | 12.046.700 | 11,65 | 11,18 | 11,54 | 00:00:00 | 2004-06-29 | 11,42 | 6.792.500 | 11,48 | 11,04 | 11,17 | 00:00:00 | 2004-06-30 | 11,40 | 11.542.600 | 11,50 | 11,20 | 11,36 | 00:00:00 | 2004-07-01 | 11,14 | 15.582.100 | 11,27 | 10,94 | 11,23 | 00:00:00 | 2004-07-02 | 10,82 | 11.497.700 | 11,10 | 10,80 | 11,10 | 00:00:00 | 2004-07-06 | 10,16 | 24.469.500 | 10,58 | 9,99 | 10,54 | 00:00:00 | 2004-07-07 | 10,96 | 40.949.600 | 10,99 | 10,27 | 10,29 | 00:00:00 | 2004-07-08 | 10,45 | 18.650.000 | 10,84 | 10,43 | 10,70 | 00:00:00 | 2004-07-09 | 10,35 | 13.484.800 | 10,61 | 10,35 | 10,45 | 00:00:00 | 2004-07-12 | 10,84 | 12.926.300 | 10,84 | 10,37 | 10,55 | 00:00:00 | 2004-07-13 | 10,64 | 5.932.100 | 10,83 | 10,57 | 10,71 | 00:00:00 | 2004-07-14 | 10,32 | 8.943.800 | 10,59 | 10,25 | 10,41 | 00:00:00 | 2004-07-15 | 10,40 | 6.890.500 | 10,65 | 10,25 | 10,25 | 00:00:00 | 2004-07-16 | 10,25 | 15.106.300 | 10,71 | 10,05 | 10,70 | 00:00:00 | 2004-07-19 | 10,36 | 15.226.000 | 10,45 | 10,05 | 10,29 | 00:00:00 | 2004-07-20 | 10,86 | 21.329.500 | 10,92 | 10,25 | 10,36 | 00:00:00 | 2004-07-21 | 10,75 | 21.255.600 | 11,31 | 10,71 | 11,10 | 00:00:00 | 2004-07-22 | 10,82 | 10.828.600 | 10,91 | 10,57 | 10,70 | 00:00:00 | 2004-07-23 | 10,67 | 8.991.500 | 10,76 | 10,60 | 10,72 | 00:00:00 | 2004-07-26 | 10,49 | 7.880.600 | 11,15 | 10,35 | 10,60 | 00:00:00 | 2004-07-27 | 10,80 | 13.328.800 | 10,95 | 10,51 | 10,51 | 00:00:00 | 2004-07-28 | 10,64 | 8.370.300 | 10,77 | 10,41 | 10,65 | 00:00:00 | 2004-07-29 | 10,64 | 12.278.300 | 10,90 | 10,58 | 10,67 | 00:00:00 | 2004-07-30 | 10,97 | 11.416.100 | 11,10 | 10,54 | 10,55 | 00:00:00 | 2004-08-02 | 10,76 | 7.975.000 | 10,89 | 10,70 | 10,79 | 00:00:00 | 2004-08-03 | 10,66 | 7.584.000 | 10,77 | 10,57 | 10,72 | 00:00:00 | 2004-08-04 | 10,79 | 7.504.800 | 10,82 | 10,51 | 10,51 | 00:00:00 | 2004-08-05 | 10,65 | 6.463.100 | 10,81 | 10,61 | 10,73 | 00:00:00 | 2004-08-06 | 10,34 | 8.870.100 | 10,52 | 10,30 | 10,46 | 00:00:00 | 2004-08-09 | 10,20 | 6.289.300 | 10,42 | 10,18 | 10,31 | 00:00:00 | 2004-08-10 | 10,58 | 7.902.200 | 10,58 | 10,23 | 10,24 | 00:00:00 | 2004-08-11 | 10,14 | 14.196.100 | 10,35 | 10,03 | 10,25 | 00:00:00 | 2004-08-12 | 9,48 | 26.868.300 | 10,05 | 9,40 | 10,00 | 00:00:00 | 2004-08-13 | 9,37 | 23.792.500 | 9,60 | 9,24 | 9,58 | 00:00:00 | 2004-08-16 | 9,53 | 19.850.100 | 9,67 | 9,46 | 9,50 | 00:00:00 | 2004-08-17 | 9,90 | 13.699.300 | 10,00 | 9,65 | 9,68 | 00:00:00 | 2004-08-18 | 10,49 | 16.962.700 | 10,60 | 9,89 | 9,90 | 00:00:00 | 2004-08-19 | 10,60 | 13.166.400 | 10,68 | 10,36 | 10,45 | 00:00:00 | 2004-08-20 | 10,50 | 10.546.300 | 10,73 | 10,45 | 10,60 | 00:00:00 | 2004-08-23 | 10,82 | 11.830.000 | 10,94 | 10,42 | 10,42 | 00:00:00 | 2004-08-24 | 10,66 | 15.265.600 | 10,92 | 10,53 | 10,82 | 00:00:00 | 2004-08-25 | 10,80 | 10.841.300 | 10,90 | 10,55 | 10,59 | 00:00:00 | 2004-08-26 | 10,63 | 7.271.300 | 10,81 | 10,59 | 10,80 | 00:00:00 | 2004-08-27 | 10,75 | 5.257.500 | 10,80 | 10,60 | 10,61 | 00:00:00 | 2004-08-30 | 10,64 | 8.025.900 | 10,78 | 10,51 | 10,60 | 00:00:00 | 2004-08-31 | 10,77 | 10.087.100 | 10,84 | 10,55 | 10,60 | 00:00:00 | 2004-09-01 | 10,68 | 6.845.400 | 10,89 | 10,59 | 10,70 | 00:00:00 | 2004-09-02 | 10,78 | 6.079.200 | 10,83 | 10,59 | 10,69 | 00:00:00 | 2004-09-03 | 10,58 | 5.713.400 | 10,76 | 10,55 | 10,71 | 00:00:00 | 2004-09-07 | 10,61 | 6.958.700 | 10,75 | 10,53 | 10,53 | 00:00:00 | 2004-09-08 | 10,54 | 10.772.800 | 10,76 | 10,54 | 10,56 | 00:00:00 | 2004-09-09 | 10,89 | 13.063.600 | 10,98 | 10,61 | 10,62 | 00:00:00 | 2004-09-10 | 11,15 | 16.579.700 | 11,28 | 10,83 | 10,97 | 00:00:00 | 2004-09-13 | 11,53 | 18.119.500 | 11,59 | 11,25 | 11,35 | 00:00:00 | 2004-09-14 | 11,12 | 16.706.700 | 11,61 | 11,07 | 11,53 | 00:00:00 | 2004-09-15 | 10,75 | 15.570.500 | 11,13 | 10,71 | 11,13 | 00:00:00 | 2004-09-16 | 10,73 | 7.649.800 | 10,88 | 10,72 | 10,76 | 00:00:00 | 2004-09-17 | 10,80 | 13.933.100 | 10,82 | 10,66 | 10,70 | 00:00:00 | 2004-09-20 | 11,07 | 12.630.600 | 11,09 | 10,68 | 10,69 | 00:00:00 | 2004-09-21 | 10,97 | 14.208.900 | 11,08 | 10,79 | 11,05 | 00:00:00 | 2004-09-22 | 10,90 | 14.113.400 | 11,15 | 10,76 | 10,80 | 00:00:00 | 2004-09-23 | 11,05 | 9.847.100 | 11,17 | 10,80 | 10,80 | 00:00:00 | 2004-09-24 | 11,17 | 12.108.200 | 11,34 | 11,14 | 11,20 | 00:00:00 | 2004-09-27 | 10,85 | 14.122.100 | 11,14 | 10,80 | 11,00 | 00:00:00 | 2004-09-28 | 11,06 | 18.496.800 | 11,10 | 10,63 | 10,80 | 00:00:00 | 2004-09-29 | 11,35 | 16.308.800 | 11,40 | 11,05 | 11,06 | 00:00:00 | 2004-09-30 | 11,54 | 19.749.800 | 11,59 | 11,25 | 11,30 | 00:00:00 | 2004-10-01 | 12,02 | 20.409.900 | 12,07 | 11,68 | 11,69 | 00:00:00 | 2004-10-04 | 12,41 | 20.903.600 | 12,53 | 12,10 | 12,11 | 00:00:00 | 2004-10-05 | 12,48 | 18.166.700 | 12,54 | 12,14 | 12,41 | 00:00:00 | 2004-10-06 | 12,68 | 18.074.100 | 12,78 | 12,41 | 12,48 | 00:00:00 | 2004-10-07 | 12,35 | 12.845.400 | 12,60 | 12,32 | 12,50 | 00:00:00 | 2004-10-08 | 12,15 | 12.289.000 | 12,44 | 12,11 | 12,21 | 00:00:00 | 2004-10-11 | 12,22 | 3.900.400 | 12,30 | 12,15 | 12,17 | 00:00:00 | 2004-10-12 | 11,91 | 13.903.900 | 12,09 | 11,82 | 12,09 | 00:00:00 | 2004-10-13 | 11,93 | 11.204.000 | 12,16 | 11,91 | 12,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|