|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 11,93 | 11.204.000 | 12,16 | 11,91 | 12,00 | 00:00:00 | | 2004-10-14 | 11,88 | 8.299.400 | 11,96 | 11,79 | 11,93 | 00:00:00 | | 2004-10-15 | 11,99 | 11.044.300 | 12,12 | 11,82 | 11,98 | 00:00:00 | | 2004-10-18 | 12,15 | 11.380.100 | 12,21 | 11,80 | 11,83 | 00:00:00 | | 2004-10-19 | 12,28 | 21.101.000 | 12,75 | 12,26 | 12,39 | 00:00:00 | | 2004-10-20 | 12,61 | 14.113.100 | 12,65 | 12,25 | 12,29 | 00:00:00 | | 2004-10-21 | 12,64 | 11.526.400 | 12,74 | 12,38 | 12,73 | 00:00:00 | | 2004-10-22 | 12,50 | 11.835.200 | 12,74 | 12,44 | 12,62 | 00:00:00 | | 2004-10-25 | 12,34 | 6.819.100 | 12,48 | 12,28 | 12,33 | 00:00:00 | | 2004-10-26 | 12,37 | 9.345.500 | 12,47 | 12,25 | 12,33 | 00:00:00 | | 2004-10-27 | 12,58 | 10.897.700 | 12,69 | 12,30 | 12,30 | 00:00:00 | | 2004-10-28 | 12,85 | 14.967.100 | 12,92 | 12,52 | 12,53 | 00:00:00 | | 2004-10-29 | 12,87 | 7.406.100 | 12,92 | 12,74 | 12,84 | 00:00:00 | | 2004-11-01 | 12,76 | 9.678.300 | 12,95 | 12,71 | 12,87 | 00:00:00 | | 2004-11-02 | 12,75 | 10.869.700 | 12,86 | 12,66 | 12,74 | 00:00:00 | | 2004-11-03 | 12,92 | 11.226.300 | 13,00 | 12,79 | 12,95 | 00:00:00 | | 2004-11-04 | 12,86 | 13.892.000 | 12,92 | 12,73 | 12,92 | 00:00:00 | | 2004-11-05 | 13,06 | 14.137.800 | 13,17 | 12,90 | 13,05 | 00:00:00 | | 2004-11-08 | 12,96 | 5.406.400 | 13,09 | 12,96 | 13,00 | 00:00:00 | | 2004-11-09 | 12,80 | 11.416.900 | 13,09 | 12,76 | 12,93 | 00:00:00 | | 2004-11-10 | 12,57 | 11.098.300 | 12,90 | 12,54 | 12,90 | 00:00:00 | | 2004-11-11 | 12,98 | 10.797.000 | 13,08 | 12,65 | 12,65 | 00:00:00 | | 2004-11-12 | 13,24 | 10.382.100 | 13,25 | 13,01 | 13,09 | 00:00:00 | | 2004-11-15 | 13,05 | 12.123.900 | 13,23 | 12,91 | 13,22 | 00:00:00 | | 2004-11-16 | 12,88 | 9.136.100 | 13,05 | 12,88 | 13,05 | 00:00:00 | | 2004-11-17 | 13,50 | 25.333.700 | 13,73 | 13,17 | 13,20 | 00:00:00 | | 2004-11-18 | 13,84 | 16.963.900 | 13,95 | 13,45 | 13,59 | 00:00:00 | | 2004-11-19 | 13,48 | 16.086.300 | 13,84 | 13,46 | 13,84 | 00:00:00 | | 2004-11-22 | 13,44 | 12.421.400 | 13,50 | 13,23 | 13,48 | 00:00:00 | | 2004-11-23 | 13,40 | 11.018.700 | 13,54 | 13,32 | 13,42 | 00:00:00 | | 2004-11-24 | 13,37 | 8.420.600 | 13,50 | 13,19 | 13,37 | 00:00:00 | | 2004-11-26 | 13,29 | 2.908.400 | 13,42 | 13,26 | 13,32 | 00:00:00 | | 2004-11-29 | 13,36 | 8.313.700 | 13,50 | 13,26 | 13,38 | 00:00:00 | | 2004-11-30 | 13,42 | 10.208.700 | 13,46 | 13,27 | 13,32 | 00:00:00 | | 2004-12-01 | 14,02 | 22.591.100 | 14,06 | 13,50 | 13,57 | 00:00:00 | | 2004-12-02 | 14,44 | 25.908.800 | 14,56 | 13,88 | 13,91 | 00:00:00 | | 2004-12-03 | 14,39 | 16.393.300 | 14,65 | 14,18 | 14,40 | 00:00:00 | | 2004-12-06 | 14,80 | 15.875.900 | 14,81 | 14,19 | 14,26 | 00:00:00 | | 2004-12-07 | 14,52 | 16.144.800 | 14,91 | 14,45 | 14,82 | 00:00:00 | | 2004-12-08 | 14,39 | 10.405.200 | 14,57 | 14,25 | 14,45 | 00:00:00 | | 2004-12-09 | 14,33 | 15.111.100 | 14,39 | 13,89 | 14,27 | 00:00:00 | | 2004-12-10 | 14,20 | 7.170.900 | 14,40 | 14,08 | 14,30 | 00:00:00 | | 2004-12-13 | 14,22 | 10.960.600 | 14,51 | 14,10 | 14,28 | 00:00:00 | | 2004-12-14 | 14,42 | 12.088.700 | 14,43 | 14,18 | 14,34 | 00:00:00 | | 2004-12-15 | 14,65 | 14.133.900 | 14,67 | 14,27 | 14,37 | 00:00:00 | | 2004-12-16 | 14,31 | 19.378.400 | 14,79 | 14,25 | 14,56 | 00:00:00 | | 2004-12-17 | 14,21 | 14.025.300 | 14,32 | 14,10 | 14,12 | 00:00:00 | | 2004-12-20 | 14,03 | 12.506.000 | 14,50 | 13,99 | 14,25 | 00:00:00 | | 2004-12-21 | 14,49 | 12.797.000 | 14,49 | 14,11 | 14,23 | 00:00:00 | | 2004-12-22 | 14,49 | 13.186.500 | 14,55 | 14,37 | 14,40 | 00:00:00 | | 2004-12-23 | 14,50 | 14.101.500 | 14,68 | 14,38 | 14,40 | 00:00:00 | | 2004-12-27 | 14,32 | 6.957.800 | 14,60 | 14,22 | 14,56 | 00:00:00 | | 2004-12-28 | 14,42 | 4.898.200 | 14,43 | 14,30 | 14,36 | 00:00:00 | | 2004-12-29 | 14,64 | 10.346.600 | 14,73 | 14,35 | 14,35 | 00:00:00 | | 2004-12-30 | 14,82 | 10.490.600 | 14,88 | 14,70 | 14,73 | 00:00:00 | | 2004-12-31 | 14,87 | 9.148.500 | 14,98 | 14,80 | 14,81 | 00:00:00 | | 2005-01-03 | 14,73 | 14.783.100 | 15,09 | 14,63 | 14,97 | 00:00:00 | | 2005-01-04 | 14,31 | 17.370.500 | 14,80 | 14,16 | 14,69 | 00:00:00 | | 2005-01-05 | 14,05 | 16.051.100 | 14,53 | 13,95 | 14,30 | 00:00:00 | | 2005-01-06 | 13,80 | 19.784.500 | 14,18 | 13,55 | 14,15 | 00:00:00 | | 2005-01-07 | 13,85 | 11.405.200 | 13,94 | 13,58 | 13,90 | 00:00:00 | | 2005-01-10 | 14,08 | 10.804.500 | 14,10 | 13,74 | 13,77 | 00:00:00 | | 2005-01-11 | 13,68 | 13.422.300 | 14,04 | 13,67 | 13,88 | 00:00:00 | | 2005-01-12 | 13,83 | 10.942.400 | 13,90 | 13,61 | 13,79 | 00:00:00 | | 2005-01-13 | 13,59 | 14.333.800 | 13,83 | 13,50 | 13,76 | 00:00:00 | | 2005-01-14 | 13,75 | 13.991.000 | 13,90 | 13,65 | 13,65 | 00:00:00 | | 2005-01-18 | 13,90 | 8.611.700 | 13,90 | 13,62 | 13,66 | 00:00:00 | | 2005-01-19 | 13,36 | 20.847.000 | 14,01 | 13,31 | 14,00 | 00:00:00 | | 2005-01-20 | 13,16 | 15.786.600 | 13,43 | 12,80 | 13,27 | 00:00:00 | | 2005-01-21 | 13,09 | 16.741.000 | 13,39 | 13,07 | 13,25 | 00:00:00 | | 2005-01-24 | 12,84 | 12.901.200 | 13,28 | 12,84 | 13,17 | 00:00:00 | | 2005-01-25 | 12,48 | 42.338.200 | 12,77 | 12,24 | 12,35 | 00:00:00 | | 2005-01-26 | 12,78 | 22.353.900 | 12,84 | 12,66 | 12,79 | 00:00:00 | | 2005-01-27 | 12,89 | 12.774.500 | 13,01 | 12,79 | 12,80 | 00:00:00 | | 2005-01-28 | 12,97 | 12.623.900 | 13,00 | 12,85 | 12,98 | 00:00:00 | | 2005-01-31 | 13,10 | 13.160.000 | 13,19 | 12,96 | 13,09 | 00:00:00 | | 2005-02-01 | 12,94 | 15.900.700 | 13,05 | 12,91 | 13,00 | 00:00:00 | | 2005-02-02 | 12,89 | 11.456.200 | 13,07 | 12,82 | 13,04 | 00:00:00 | | 2005-02-03 | 12,60 | 12.767.200 | 12,83 | 12,50 | 12,79 | 00:00:00 | | 2005-02-04 | 13,15 | 16.934.800 | 13,21 | 12,61 | 12,62 | 00:00:00 | | 2005-02-07 | 13,16 | 12.849.200 | 13,39 | 13,13 | 13,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
