|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 14,30 | 14.105.100 | 14,42 | 14,16 | 14,20 | 00:00:00 | | 2005-06-03 | 14,29 | 8.533.700 | 14,34 | 14,22 | 14,23 | 00:00:00 | | 2005-06-06 | 14,25 | 5.585.200 | 14,31 | 14,20 | 14,22 | 00:00:00 | | 2005-06-07 | 14,34 | 10.151.400 | 14,45 | 14,25 | 14,26 | 00:00:00 | | 2005-06-08 | 14,59 | 14.494.000 | 14,75 | 14,40 | 14,44 | 00:00:00 | | 2005-06-09 | 14,69 | 12.138.800 | 14,75 | 14,54 | 14,56 | 00:00:00 | | 2005-06-10 | 14,54 | 9.746.400 | 14,79 | 14,45 | 14,75 | 00:00:00 | | 2005-06-13 | 14,79 | 11.661.100 | 14,88 | 14,42 | 14,45 | 00:00:00 | | 2005-06-14 | 14,38 | 12.025.800 | 14,81 | 14,32 | 14,75 | 00:00:00 | | 2005-06-15 | 14,10 | 17.568.300 | 14,42 | 13,92 | 14,35 | 00:00:00 | | 2005-06-16 | 14,27 | 10.406.700 | 14,35 | 14,02 | 14,09 | 00:00:00 | | 2005-06-17 | 14,43 | 12.783.900 | 14,54 | 14,32 | 14,54 | 00:00:00 | | 2005-06-20 | 14,33 | 6.410.100 | 14,50 | 14,18 | 14,22 | 00:00:00 | | 2005-06-21 | 14,34 | 5.783.700 | 14,39 | 14,22 | 14,27 | 00:00:00 | | 2005-06-22 | 14,42 | 6.457.900 | 14,56 | 14,30 | 14,50 | 00:00:00 | | 2005-06-23 | 14,13 | 10.541.900 | 14,50 | 14,11 | 14,36 | 00:00:00 | | 2005-06-24 | 13,87 | 11.081.700 | 14,14 | 13,70 | 14,08 | 00:00:00 | | 2005-06-27 | 13,68 | 13.120.700 | 13,79 | 13,51 | 13,75 | 00:00:00 | | 2005-06-28 | 13,56 | 17.256.000 | 13,81 | 13,42 | 13,75 | 00:00:00 | | 2005-06-29 | 13,79 | 16.889.500 | 13,93 | 13,67 | 13,70 | 00:00:00 | | 2005-06-30 | 13,71 | 12.710.000 | 13,85 | 13,67 | 13,80 | 00:00:00 | | 2005-07-01 | 14,17 | 16.333.400 | 14,27 | 13,63 | 13,67 | 00:00:00 | | 2005-07-05 | 14,30 | 12.612.900 | 14,34 | 13,84 | 13,85 | 00:00:00 | | 2005-07-06 | 14,48 | 15.862.900 | 14,58 | 14,25 | 14,30 | 00:00:00 | | 2005-07-07 | 14,43 | 11.276.500 | 14,52 | 14,21 | 14,22 | 00:00:00 | | 2005-07-08 | 14,70 | 13.030.500 | 14,75 | 14,32 | 14,44 | 00:00:00 | | 2005-07-11 | 14,73 | 9.786.800 | 14,78 | 14,60 | 14,75 | 00:00:00 | | 2005-07-12 | 14,53 | 9.998.900 | 14,66 | 14,41 | 14,62 | 00:00:00 | | 2005-07-13 | 14,57 | 6.535.200 | 14,68 | 14,38 | 14,58 | 00:00:00 | | 2005-07-14 | 14,65 | 8.890.000 | 14,74 | 14,57 | 14,60 | 00:00:00 | | 2005-07-15 | 14,67 | 8.873.100 | 14,71 | 14,39 | 14,62 | 00:00:00 | | 2005-07-18 | 14,57 | 5.709.700 | 14,65 | 14,53 | 14,59 | 00:00:00 | | 2005-07-19 | 14,52 | 10.952.700 | 14,75 | 14,46 | 14,75 | 00:00:00 | | 2005-07-20 | 14,42 | 13.549.900 | 14,58 | 14,27 | 14,45 | 00:00:00 | | 2005-07-21 | 14,09 | 36.045.100 | 14,14 | 13,60 | 13,94 | 00:00:00 | | 2005-07-22 | 14,49 | 20.825.300 | 14,50 | 14,09 | 14,12 | 00:00:00 | | 2005-07-25 | 14,25 | 13.974.000 | 14,44 | 14,14 | 14,41 | 00:00:00 | | 2005-07-26 | 14,02 | 18.077.500 | 14,26 | 13,88 | 14,25 | 00:00:00 | | 2005-07-27 | 14,02 | 11.131.700 | 14,07 | 13,80 | 14,00 | 00:00:00 | | 2005-07-28 | 13,95 | 11.999.300 | 14,04 | 13,84 | 14,01 | 00:00:00 | | 2005-07-29 | 13,69 | 13.026.900 | 13,87 | 13,66 | 13,82 | 00:00:00 | | 2005-08-01 | 13,97 | 15.285.300 | 14,06 | 13,65 | 13,65 | 00:00:00 | | 2005-08-02 | 13,90 | 13.884.300 | 14,04 | 13,85 | 13,93 | 00:00:00 | | 2005-08-03 | 13,90 | 9.914.400 | 13,92 | 13,78 | 13,78 | 00:00:00 | | 2005-08-04 | 13,72 | 8.759.400 | 13,89 | 13,72 | 13,81 | 00:00:00 | | 2005-08-05 | 13,68 | 9.128.700 | 13,87 | 13,65 | 13,72 | 00:00:00 | | 2005-08-08 | 13,60 | 9.376.200 | 13,74 | 13,47 | 13,70 | 00:00:00 | | 2005-08-09 | 13,65 | 8.107.500 | 13,82 | 13,55 | 13,62 | 00:00:00 | | 2005-08-10 | 13,62 | 7.915.300 | 13,84 | 13,60 | 13,72 | 00:00:00 | | 2005-08-11 | 13,81 | 8.393.200 | 13,84 | 13,58 | 13,58 | 00:00:00 | | 2005-08-12 | 13,33 | 15.007.900 | 13,72 | 13,33 | 13,62 | 00:00:00 | | 2005-08-15 | 13,45 | 10.446.600 | 13,53 | 13,12 | 13,25 | 00:00:00 | | 2005-08-16 | 13,22 | 9.049.300 | 13,38 | 13,13 | 13,35 | 00:00:00 | | 2005-08-17 | 13,25 | 7.063.900 | 13,39 | 13,12 | 13,17 | 00:00:00 | | 2005-08-18 | 13,25 | 6.563.300 | 13,34 | 13,14 | 13,15 | 00:00:00 | | 2005-08-19 | 13,17 | 5.768.600 | 13,37 | 13,16 | 13,32 | 00:00:00 | | 2005-08-22 | 13,13 | 9.101.700 | 13,36 | 13,02 | 13,36 | 00:00:00 | | 2005-08-23 | 13,18 | 9.248.600 | 13,21 | 12,92 | 13,11 | 00:00:00 | | 2005-08-24 | 13,08 | 8.755.100 | 13,28 | 13,07 | 13,20 | 00:00:00 | | 2005-08-25 | 12,92 | 12.540.300 | 13,08 | 12,85 | 13,04 | 00:00:00 | | 2005-08-26 | 13,00 | 11.391.800 | 13,14 | 12,81 | 12,82 | 00:00:00 | | 2005-08-29 | 12,99 | 7.659.700 | 13,15 | 12,87 | 12,88 | 00:00:00 | | 2005-08-30 | 12,94 | 9.110.200 | 12,99 | 12,83 | 12,95 | 00:00:00 | | 2005-08-31 | 12,86 | 10.676.900 | 12,93 | 12,73 | 12,88 | 00:00:00 | | 2005-09-01 | 13,08 | 12.689.000 | 13,34 | 13,03 | 13,04 | 00:00:00 | | 2005-09-02 | 13,07 | 6.699.400 | 13,20 | 13,00 | 13,12 | 00:00:00 | | 2005-09-06 | 13,33 | 9.900.600 | 13,44 | 13,12 | 13,12 | 00:00:00 | | 2005-09-07 | 13,18 | 10.449.900 | 13,38 | 13,13 | 13,33 | 00:00:00 | | 2005-09-08 | 12,74 | 25.547.000 | 13,25 | 12,70 | 13,25 | 00:00:00 | | 2005-09-09 | 12,97 | 22.936.300 | 13,04 | 12,85 | 12,85 | 00:00:00 | | 2005-09-12 | 12,87 | 9.976.200 | 13,07 | 12,83 | 13,03 | 00:00:00 | | 2005-09-13 | 13,09 | 13.290.900 | 13,29 | 12,87 | 12,97 | 00:00:00 | | 2005-09-14 | 12,80 | 16.476.200 | 13,25 | 12,70 | 13,06 | 00:00:00 | | 2005-09-15 | 12,49 | 18.298.400 | 12,91 | 12,45 | 12,89 | 00:00:00 | | 2005-09-16 | 12,61 | 20.325.400 | 12,75 | 12,45 | 12,65 | 00:00:00 | | 2005-09-19 | 12,89 | 16.884.700 | 13,01 | 12,55 | 12,58 | 00:00:00 | | 2005-09-20 | 12,77 | 10.607.500 | 13,03 | 12,75 | 12,94 | 00:00:00 | | 2005-09-21 | 12,47 | 11.400.500 | 12,85 | 12,44 | 12,68 | 00:00:00 | | 2005-09-22 | 12,60 | 10.757.000 | 12,70 | 12,48 | 12,65 | 00:00:00 | | 2005-09-23 | 12,65 | 9.732.000 | 12,74 | 12,51 | 12,57 | 00:00:00 | | 2005-09-26 | 12,48 | 14.572.400 | 12,78 | 12,36 | 12,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
