|
 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 | | 2005-09-26 | 12,48 | 14.572.400 | 12,78 | 12,36 | 12,78 | 00:00:00 | | 2005-09-27 | 12,38 | 20.286.500 | 12,50 | 12,05 | 12,31 | 00:00:00 | | 2005-09-28 | 12,66 | 17.761.900 | 12,73 | 12,22 | 12,35 | 00:00:00 | | 2005-09-29 | 12,73 | 17.893.400 | 12,77 | 12,44 | 12,52 | 00:00:00 | | 2005-09-30 | 12,94 | 10.825.400 | 12,96 | 12,72 | 12,74 | 00:00:00 | | 2005-10-03 | 13,47 | 31.238.700 | 13,51 | 12,95 | 12,99 | 00:00:00 | | 2005-10-04 | 13,48 | 21.619.700 | 13,78 | 13,41 | 13,62 | 00:00:00 | | 2005-10-05 | 13,24 | 15.661.900 | 13,50 | 13,20 | 13,40 | 00:00:00 | | 2005-10-06 | 13,08 | 12.589.500 | 13,30 | 13,07 | 13,29 | 00:00:00 | | 2005-10-07 | 13,21 | 11.365.700 | 13,25 | 13,07 | 13,12 | 00:00:00 | | 2005-10-10 | 13,12 | 11.620.300 | 13,45 | 13,11 | 13,27 | 00:00:00 | | 2005-10-11 | 12,92 | 13.847.100 | 13,20 | 12,79 | 13,10 | 00:00:00 | | 2005-10-12 | 12,95 | 11.202.100 | 13,01 | 12,70 | 12,77 | 00:00:00 | | 2005-10-13 | 12,84 | 11.943.100 | 13,08 | 12,79 | 12,83 | 00:00:00 | | 2005-10-14 | 12,98 | 12.987.500 | 13,12 | 12,92 | 13,00 | 00:00:00 | | 2005-10-17 | 13,25 | 14.123.400 | 13,30 | 12,98 | 13,05 | 00:00:00 | | 2005-10-18 | 13,24 | 11.846.800 | 13,39 | 13,16 | 13,30 | 00:00:00 | | 2005-10-19 | 13,76 | 22.230.000 | 13,80 | 13,26 | 13,51 | 00:00:00 | | 2005-10-20 | 13,59 | 16.100.700 | 13,93 | 13,54 | 13,66 | 00:00:00 | | 2005-10-21 | 13,73 | 17.844.300 | 13,92 | 13,45 | 13,51 | 00:00:00 | | 2005-10-24 | 14,01 | 16.404.200 | 14,03 | 13,74 | 13,89 | 00:00:00 | | 2005-10-25 | 13,86 | 11.370.200 | 14,01 | 13,75 | 13,90 | 00:00:00 | | 2005-10-26 | 13,85 | 9.678.900 | 14,00 | 13,75 | 13,75 | 00:00:00 | | 2005-10-27 | 13,73 | 8.882.100 | 13,93 | 13,73 | 13,78 | 00:00:00 | | 2005-10-28 | 13,82 | 19.575.400 | 13,98 | 13,71 | 13,76 | 00:00:00 | | 2005-10-31 | 13,96 | 18.462.200 | 14,00 | 13,77 | 13,82 | 00:00:00 | | 2005-11-01 | 13,71 | 14.440.800 | 13,93 | 13,71 | 13,93 | 00:00:00 | | 2005-11-02 | 13,65 | 13.167.100 | 13,77 | 13,57 | 13,68 | 00:00:00 | | 2005-11-03 | 13,86 | 12.306.800 | 13,98 | 13,68 | 13,73 | 00:00:00 | | 2005-11-04 | 14,15 | 12.908.400 | 14,19 | 13,82 | 13,97 | 00:00:00 | | 2005-11-07 | 14,30 | 16.774.200 | 14,38 | 14,15 | 14,20 | 00:00:00 | | 2005-11-08 | 14,03 | 7.951.700 | 14,25 | 14,02 | 14,17 | 00:00:00 | | 2005-11-09 | 14,11 | 8.599.200 | 14,20 | 13,96 | 14,00 | 00:00:00 | | 2005-11-10 | 13,87 | 24.489.100 | 14,15 | 13,81 | 14,07 | 00:00:00 | | 2005-11-11 | 13,67 | 21.715.400 | 13,92 | 13,60 | 13,91 | 00:00:00 | | 2005-11-14 | 13,63 | 12.085.500 | 13,74 | 13,52 | 13,60 | 00:00:00 | | 2005-11-15 | 13,69 | 11.583.500 | 13,82 | 13,52 | 13,52 | 00:00:00 | | 2005-11-16 | 13,56 | 10.234.800 | 13,80 | 13,52 | 13,68 | 00:00:00 | | 2005-11-17 | 13,96 | 14.219.400 | 14,00 | 13,66 | 13,72 | 00:00:00 | | 2005-11-18 | 13,98 | 10.706.600 | 14,12 | 13,89 | 14,12 | 00:00:00 | | 2005-11-21 | 13,86 | 9.762.700 | 14,07 | 13,76 | 14,07 | 00:00:00 | | 2005-11-22 | 14,10 | 12.246.600 | 14,13 | 13,81 | 13,87 | 00:00:00 | | 2005-11-23 | 14,26 | 15.268.500 | 14,49 | 14,07 | 14,08 | 00:00:00 | | 2005-11-25 | 14,09 | 3.104.000 | 14,24 | 14,06 | 14,20 | 00:00:00 | | 2005-11-28 | 13,95 | 9.646.100 | 14,14 | 13,92 | 14,08 | 00:00:00 | | 2005-11-29 | 13,96 | 10.319.400 | 14,13 | 13,91 | 13,96 | 00:00:00 | | 2005-11-30 | 13,93 | 8.934.000 | 14,07 | 13,91 | 14,00 | 00:00:00 | | 2005-12-01 | 14,07 | 10.660.900 | 14,12 | 13,98 | 14,07 | 00:00:00 | | 2005-12-02 | 14,04 | 9.392.200 | 14,11 | 13,99 | 14,07 | 00:00:00 | | 2005-12-05 | 14,23 | 13.353.400 | 14,30 | 13,96 | 14,03 | 00:00:00 | | 2005-12-06 | 14,28 | 21.539.700 | 14,55 | 14,27 | 14,29 | 00:00:00 | | 2005-12-07 | 14,25 | 11.428.600 | 14,47 | 14,21 | 14,26 | 00:00:00 | | 2005-12-08 | 14,15 | 10.642.900 | 14,38 | 13,99 | 14,12 | 00:00:00 | | 2005-12-09 | 14,14 | 8.200.600 | 14,28 | 14,06 | 14,07 | 00:00:00 | | 2005-12-12 | 14,13 | 7.248.600 | 14,35 | 14,12 | 14,25 | 00:00:00 | | 2005-12-13 | 13,61 | 36.940.700 | 14,09 | 13,51 | 14,06 | 00:00:00 | | 2005-12-14 | 13,70 | 25.761.500 | 13,97 | 13,70 | 13,76 | 00:00:00 | | 2005-12-15 | 13,90 | 13.198.100 | 13,95 | 13,71 | 13,71 | 00:00:00 | | 2005-12-16 | 13,71 | 17.074.400 | 13,99 | 13,65 | 13,99 | 00:00:00 | | 2005-12-19 | 13,48 | 14.435.600 | 13,78 | 13,45 | 13,71 | 00:00:00 | | 2005-12-20 | 13,44 | 13.825.500 | 13,57 | 13,23 | 13,53 | 00:00:00 | | 2005-12-21 | 13,67 | 13.399.600 | 13,74 | 13,44 | 13,48 | 00:00:00 | | 2005-12-22 | 13,94 | 18.103.600 | 14,00 | 13,70 | 13,72 | 00:00:00 | | 2005-12-23 | 13,89 | 7.321.000 | 14,00 | 13,85 | 13,93 | 00:00:00 | | 2005-12-27 | 13,66 | 10.134.100 | 13,94 | 13,65 | 13,82 | 00:00:00 | | 2005-12-28 | 13,67 | 7.980.700 | 13,79 | 13,65 | 13,66 | 00:00:00 | | 2005-12-29 | 13,73 | 7.163.200 | 13,78 | 13,67 | 13,67 | 00:00:00 | | 2005-12-30 | 13,62 | 8.494.200 | 13,73 | 13,61 | 13,65 | 00:00:00 | | 2006-01-03 | 13,68 | 18.548.500 | 13,77 | 13,42 | 13,70 | 00:00:00 | | 2006-01-04 | 14,00 | 21.189.500 | 14,10 | 13,70 | 13,77 | 00:00:00 | | 2006-01-05 | 13,98 | 13.831.900 | 14,10 | 13,82 | 13,98 | 00:00:00 | | 2006-01-06 | 13,73 | 58.266.600 | 14,23 | 13,55 | 14,23 | 00:00:00 | | 2006-01-09 | 13,60 | 24.219.700 | 13,84 | 13,56 | 13,81 | 00:00:00 | | 2006-01-10 | 13,31 | 41.098.000 | 13,58 | 13,20 | 13,52 | 00:00:00 | | 2006-01-11 | 13,51 | 19.396.400 | 13,51 | 13,33 | 13,38 | 00:00:00 | | 2006-01-12 | 13,60 | 22.510.900 | 13,74 | 13,46 | 13,54 | 00:00:00 | | 2006-01-13 | 13,61 | 15.881.500 | 13,68 | 13,50 | 13,64 | 00:00:00 | | 2006-01-17 | 13,32 | 12.550.100 | 13,47 | 13,31 | 13,45 | 00:00:00 | | 2006-01-18 | 13,36 | 11.810.800 | 13,39 | 13,18 | 13,29 | 00:00:00 | | 2006-01-19 | 13,71 | 23.813.100 | 13,79 | 13,47 | 13,55 | 00:00:00 | | 2006-01-20 | 13,24 | 16.150.000 | 13,75 | 13,22 | 13,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
