|
 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 | | 2005-02-07 | 13,16 | 12.849.200 | 13,39 | 13,13 | 13,15 | 00:00:00 | | 2005-02-08 | 13,21 | 12.000.600 | 13,27 | 13,06 | 13,10 | 00:00:00 | | 2005-02-09 | 13,00 | 11.566.300 | 13,18 | 12,95 | 13,05 | 00:00:00 | | 2005-02-10 | 13,00 | 10.748.700 | 13,10 | 12,90 | 12,98 | 00:00:00 | | 2005-02-11 | 13,13 | 11.957.700 | 13,22 | 12,84 | 12,95 | 00:00:00 | | 2005-02-14 | 13,04 | 15.668.300 | 13,19 | 12,97 | 13,06 | 00:00:00 | | 2005-02-15 | 13,38 | 15.497.700 | 13,38 | 13,00 | 13,01 | 00:00:00 | | 2005-02-16 | 13,16 | 12.996.700 | 13,18 | 13,06 | 13,06 | 00:00:00 | | 2005-02-17 | 12,94 | 15.339.900 | 13,16 | 12,91 | 13,05 | 00:00:00 | | 2005-02-18 | 12,69 | 16.354.400 | 12,96 | 12,67 | 12,89 | 00:00:00 | | 2005-02-22 | 12,70 | 11.047.100 | 12,90 | 12,50 | 12,58 | 00:00:00 | | 2005-02-23 | 12,80 | 10.571.400 | 12,82 | 12,57 | 12,75 | 00:00:00 | | 2005-02-24 | 12,77 | 8.589.600 | 12,85 | 12,59 | 12,70 | 00:00:00 | | 2005-02-25 | 12,84 | 6.484.200 | 12,99 | 12,76 | 12,76 | 00:00:00 | | 2005-02-28 | 12,66 | 13.048.600 | 12,89 | 12,56 | 12,76 | 00:00:00 | | 2005-03-01 | 12,94 | 12.954.400 | 13,03 | 12,60 | 12,78 | 00:00:00 | | 2005-03-02 | 13,01 | 10.504.500 | 13,07 | 12,71 | 12,72 | 00:00:00 | | 2005-03-03 | 12,87 | 8.829.200 | 13,03 | 12,75 | 13,01 | 00:00:00 | | 2005-03-04 | 12,77 | 9.478.000 | 12,96 | 12,76 | 12,94 | 00:00:00 | | 2005-03-07 | 12,86 | 11.889.000 | 13,07 | 12,76 | 12,79 | 00:00:00 | | 2005-03-08 | 12,83 | 10.749.600 | 12,97 | 12,72 | 12,85 | 00:00:00 | | 2005-03-09 | 12,75 | 9.675.900 | 12,89 | 12,65 | 12,68 | 00:00:00 | | 2005-03-10 | 12,78 | 10.097.500 | 12,82 | 12,62 | 12,77 | 00:00:00 | | 2005-03-11 | 12,57 | 11.944.300 | 12,80 | 12,51 | 12,71 | 00:00:00 | | 2005-03-14 | 12,44 | 15.237.300 | 12,66 | 12,34 | 12,60 | 00:00:00 | | 2005-03-15 | 12,12 | 16.747.700 | 12,43 | 12,08 | 12,43 | 00:00:00 | | 2005-03-16 | 12,04 | 18.961.700 | 12,12 | 11,79 | 11,80 | 00:00:00 | | 2005-03-17 | 12,40 | 12.384.000 | 12,43 | 12,06 | 12,14 | 00:00:00 | | 2005-03-18 | 12,43 | 16.120.800 | 12,50 | 12,24 | 12,47 | 00:00:00 | | 2005-03-21 | 12,46 | 10.742.300 | 12,64 | 12,38 | 12,53 | 00:00:00 | | 2005-03-22 | 12,19 | 9.820.000 | 12,55 | 12,17 | 12,50 | 00:00:00 | | 2005-03-23 | 12,24 | 8.926.800 | 12,31 | 12,11 | 12,15 | 00:00:00 | | 2005-03-24 | 12,16 | 8.466.100 | 12,37 | 12,15 | 12,32 | 00:00:00 | | 2005-03-28 | 12,03 | 7.999.200 | 12,26 | 12,01 | 12,24 | 00:00:00 | | 2005-03-29 | 11,98 | 12.331.000 | 12,07 | 11,86 | 12,00 | 00:00:00 | | 2005-03-30 | 12,39 | 15.791.300 | 12,51 | 12,05 | 12,06 | 00:00:00 | | 2005-03-31 | 12,32 | 9.982.600 | 12,45 | 12,27 | 12,43 | 00:00:00 | | 2005-04-01 | 12,36 | 18.417.500 | 12,57 | 12,26 | 12,40 | 00:00:00 | | 2005-04-04 | 12,47 | 11.427.000 | 12,60 | 12,28 | 12,31 | 00:00:00 | | 2005-04-05 | 12,53 | 13.363.300 | 12,58 | 12,38 | 12,42 | 00:00:00 | | 2005-04-06 | 12,29 | 10.058.700 | 12,53 | 12,28 | 12,48 | 00:00:00 | | 2005-04-07 | 12,48 | 10.806.300 | 12,56 | 12,23 | 12,29 | 00:00:00 | | 2005-04-08 | 12,54 | 10.099.500 | 12,70 | 12,51 | 12,56 | 00:00:00 | | 2005-04-11 | 12,33 | 8.848.600 | 12,64 | 12,30 | 12,59 | 00:00:00 | | 2005-04-12 | 12,47 | 7.462.700 | 12,54 | 12,15 | 12,32 | 00:00:00 | | 2005-04-13 | 12,24 | 8.940.500 | 12,44 | 12,16 | 12,32 | 00:00:00 | | 2005-04-14 | 11,94 | 9.456.100 | 12,30 | 11,88 | 12,20 | 00:00:00 | | 2005-04-15 | 11,54 | 21.894.000 | 11,75 | 11,10 | 11,60 | 00:00:00 | | 2005-04-18 | 11,47 | 12.015.500 | 11,58 | 11,20 | 11,33 | 00:00:00 | | 2005-04-19 | 12,99 | 40.405.600 | 13,23 | 12,19 | 12,28 | 00:00:00 | | 2005-04-20 | 12,82 | 16.197.000 | 13,08 | 12,78 | 13,08 | 00:00:00 | | 2005-04-21 | 13,30 | 17.630.600 | 13,35 | 12,82 | 12,94 | 00:00:00 | | 2005-04-22 | 13,30 | 13.818.300 | 13,47 | 13,16 | 13,27 | 00:00:00 | | 2005-04-25 | 13,10 | 11.155.100 | 13,43 | 13,00 | 13,42 | 00:00:00 | | 2005-04-26 | 12,99 | 8.692.900 | 13,24 | 12,97 | 13,01 | 00:00:00 | | 2005-04-27 | 13,00 | 9.084.900 | 13,06 | 12,85 | 12,89 | 00:00:00 | | 2005-04-28 | 12,93 | 10.793.000 | 13,02 | 12,89 | 12,94 | 00:00:00 | | 2005-04-29 | 13,12 | 10.358.900 | 13,13 | 12,85 | 12,99 | 00:00:00 | | 2005-05-02 | 12,84 | 11.182.000 | 13,20 | 12,80 | 13,00 | 00:00:00 | | 2005-05-03 | 12,98 | 13.470.600 | 13,11 | 12,79 | 12,79 | 00:00:00 | | 2005-05-04 | 12,99 | 7.536.900 | 13,11 | 12,89 | 12,98 | 00:00:00 | | 2005-05-05 | 12,97 | 10.822.800 | 13,07 | 12,90 | 13,00 | 00:00:00 | | 2005-05-06 | 12,96 | 9.430.200 | 13,01 | 12,90 | 12,94 | 00:00:00 | | 2005-05-09 | 13,18 | 9.002.100 | 13,23 | 12,94 | 13,01 | 00:00:00 | | 2005-05-10 | 12,99 | 8.861.100 | 13,18 | 12,98 | 13,10 | 00:00:00 | | 2005-05-11 | 13,02 | 8.900.500 | 13,09 | 12,65 | 13,00 | 00:00:00 | | 2005-05-12 | 13,42 | 16.269.200 | 13,55 | 13,00 | 13,02 | 00:00:00 | | 2005-05-13 | 13,86 | 26.622.400 | 13,97 | 13,56 | 13,65 | 00:00:00 | | 2005-05-16 | 13,98 | 11.119.600 | 14,03 | 13,85 | 13,97 | 00:00:00 | | 2005-05-17 | 14,00 | 12.330.400 | 14,05 | 13,71 | 13,91 | 00:00:00 | | 2005-05-18 | 14,15 | 10.510.100 | 14,21 | 14,00 | 14,10 | 00:00:00 | | 2005-05-19 | 14,19 | 10.099.100 | 14,25 | 14,07 | 14,20 | 00:00:00 | | 2005-05-20 | 14,09 | 6.444.600 | 14,14 | 14,03 | 14,12 | 00:00:00 | | 2005-05-23 | 14,15 | 8.857.000 | 14,21 | 14,05 | 14,07 | 00:00:00 | | 2005-05-24 | 14,22 | 11.645.400 | 14,26 | 14,05 | 14,08 | 00:00:00 | | 2005-05-25 | 14,12 | 7.786.100 | 14,19 | 14,03 | 14,08 | 00:00:00 | | 2005-05-26 | 14,14 | 8.579.500 | 14,23 | 14,10 | 14,15 | 00:00:00 | | 2005-05-27 | 14,16 | 7.603.800 | 14,28 | 14,10 | 14,15 | 00:00:00 | | 2005-05-31 | 14,06 | 7.104.400 | 14,16 | 14,01 | 14,12 | 00:00:00 | | 2005-06-01 | 14,20 | 8.772.400 | 14,23 | 14,01 | 14,02 | 00:00:00 | | 2005-06-02 | 14,30 | 14.105.100 | 14,42 | 14,16 | 14,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
