|
 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 | | 2006-01-20 | 13,24 | 16.150.000 | 13,75 | 13,22 | 13,61 | 00:00:00 | | 2006-01-23 | 13,26 | 18.779.200 | 13,34 | 13,05 | 13,30 | 00:00:00 | | 2006-01-24 | 13,65 | 38.280.900 | 13,73 | 13,35 | 13,50 | 00:00:00 | | 2006-01-25 | 13,86 | 29.628.900 | 13,87 | 13,63 | 13,70 | 00:00:00 | | 2006-01-26 | 13,71 | 17.773.100 | 13,93 | 13,66 | 13,92 | 00:00:00 | | 2006-01-27 | 13,63 | 17.759.600 | 13,76 | 13,56 | 13,71 | 00:00:00 | | 2006-01-30 | 13,66 | 19.820.200 | 13,72 | 13,45 | 13,56 | 00:00:00 | | 2006-01-31 | 13,40 | 20.362.600 | 13,56 | 13,39 | 13,51 | 00:00:00 | | 2006-02-01 | 13,48 | 13.601.500 | 13,55 | 13,32 | 13,37 | 00:00:00 | | 2006-02-02 | 13,32 | 14.430.900 | 13,48 | 13,25 | 13,37 | 00:00:00 | | 2006-02-03 | 13,31 | 13.060.200 | 13,35 | 13,17 | 13,25 | 00:00:00 | | 2006-02-06 | 13,41 | 14.575.300 | 13,43 | 13,21 | 13,30 | 00:00:00 | | 2006-02-07 | 13,35 | 16.593.700 | 13,43 | 13,24 | 13,32 | 00:00:00 | | 2006-02-08 | 13,50 | 16.354.300 | 13,59 | 13,37 | 13,40 | 00:00:00 | | 2006-02-09 | 13,40 | 17.296.000 | 13,57 | 13,39 | 13,55 | 00:00:00 | | 2006-02-10 | 13,30 | 12.544.600 | 13,44 | 13,28 | 13,42 | 00:00:00 | | 2006-02-13 | 13,32 | 10.431.600 | 13,33 | 13,21 | 13,25 | 00:00:00 | | 2006-02-14 | 13,34 | 8.938.400 | 13,44 | 13,26 | 13,28 | 00:00:00 | | 2006-02-15 | 13,17 | 16.220.400 | 13,38 | 13,15 | 13,30 | 00:00:00 | | 2006-02-16 | 13,43 | 32.509.300 | 13,59 | 13,23 | 13,31 | 00:00:00 | | 2006-02-17 | 13,48 | 29.014.100 | 13,58 | 13,41 | 13,49 | 00:00:00 | | 2006-02-21 | 13,63 | 19.185.600 | 13,72 | 13,45 | 13,45 | 00:00:00 | | 2006-02-22 | 13,72 | 15.858.600 | 13,81 | 13,51 | 13,65 | 00:00:00 | | 2006-02-23 | 13,70 | 18.075.800 | 13,77 | 13,59 | 13,62 | 00:00:00 | | 2006-02-24 | 13,93 | 21.949.600 | 14,07 | 13,66 | 13,79 | 00:00:00 | | 2006-02-27 | 14,18 | 23.685.100 | 14,25 | 13,83 | 13,85 | 00:00:00 | | 2006-02-28 | 14,02 | 17.450.700 | 14,32 | 13,97 | 14,22 | 00:00:00 | | 2006-03-01 | 14,25 | 18.530.500 | 14,27 | 14,01 | 14,09 | 00:00:00 | | 2006-03-02 | 14,58 | 25.048.900 | 14,63 | 14,12 | 14,13 | 00:00:00 | | 2006-03-03 | 14,50 | 19.543.100 | 14,75 | 14,25 | 14,43 | 00:00:00 | | 2006-03-06 | 14,14 | 18.312.200 | 14,64 | 14,07 | 14,50 | 00:00:00 | | 2006-03-07 | 14,01 | 18.619.900 | 14,14 | 13,96 | 14,14 | 00:00:00 | | 2006-03-08 | 14,11 | 16.918.400 | 14,18 | 13,79 | 14,00 | 00:00:00 | | 2006-03-09 | 14,11 | 12.108.900 | 14,41 | 14,06 | 14,40 | 00:00:00 | | 2006-03-10 | 14,16 | 12.456.100 | 14,30 | 14,09 | 14,11 | 00:00:00 | | 2006-03-13 | 14,18 | 9.572.200 | 14,28 | 14,09 | 14,21 | 00:00:00 | | 2006-03-14 | 14,34 | 10.424.400 | 14,36 | 14,09 | 14,15 | 00:00:00 | | 2006-03-15 | 14,18 | 14.028.000 | 14,37 | 14,06 | 14,34 | 00:00:00 | | 2006-03-16 | 14,02 | 13.092.500 | 14,26 | 13,92 | 14,16 | 00:00:00 | | 2006-03-17 | 14,10 | 13.573.300 | 14,12 | 13,87 | 14,07 | 00:00:00 | | 2006-03-20 | 14,33 | 12.148.500 | 14,37 | 14,14 | 14,18 | 00:00:00 | | 2006-03-21 | 14,04 | 17.581.500 | 14,30 | 13,95 | 14,30 | 00:00:00 | | 2006-03-22 | 13,93 | 11.554.000 | 14,10 | 13,87 | 14,06 | 00:00:00 | | 2006-03-23 | 13,80 | 18.271.200 | 13,81 | 13,60 | 13,74 | 00:00:00 | | 2006-03-24 | 13,70 | 12.413.900 | 13,86 | 13,62 | 13,86 | 00:00:00 | | 2006-03-27 | 13,60 | 20.199.100 | 13,73 | 13,49 | 13,64 | 00:00:00 | | 2006-03-28 | 13,25 | 30.542.000 | 13,58 | 13,22 | 13,50 | 00:00:00 | | 2006-03-29 | 13,50 | 22.060.400 | 13,55 | 13,24 | 13,30 | 00:00:00 | | 2006-03-30 | 13,50 | 15.798.400 | 13,72 | 13,43 | 13,48 | 00:00:00 | | 2006-03-31 | 13,63 | 18.712.100 | 13,73 | 13,51 | 13,58 | 00:00:00 | | 2006-04-03 | 13,35 | 22.322.400 | 13,79 | 13,32 | 13,66 | 00:00:00 | | 2006-04-04 | 13,71 | 19.519.100 | 13,74 | 13,38 | 13,40 | 00:00:00 | | 2006-04-05 | 13,80 | 11.144.300 | 13,89 | 13,65 | 13,79 | 00:00:00 | | 2006-04-06 | 13,62 | 17.452.900 | 13,79 | 13,55 | 13,66 | 00:00:00 | | 2006-04-07 | 13,57 | 12.465.300 | 13,68 | 13,45 | 13,61 | 00:00:00 | | 2006-04-10 | 13,42 | 9.681.800 | 13,57 | 13,36 | 13,55 | 00:00:00 | | 2006-04-11 | 13,37 | 9.258.900 | 13,42 | 13,26 | 13,39 | 00:00:00 | | 2006-04-12 | 13,23 | 12.619.800 | 13,44 | 13,22 | 13,35 | 00:00:00 | | 2006-04-13 | 13,36 | 17.716.100 | 13,36 | 13,10 | 13,20 | 00:00:00 | | 2006-04-17 | 13,24 | 8.138.600 | 13,42 | 13,18 | 13,32 | 00:00:00 | | 2006-04-18 | 13,33 | 12.847.300 | 13,44 | 13,11 | 13,16 | 00:00:00 | | 2006-04-19 | 13,34 | 18.773.700 | 13,47 | 13,19 | 13,36 | 00:00:00 | | 2006-04-20 | 13,87 | 37.444.000 | 13,99 | 13,55 | 13,77 | 00:00:00 | | 2006-04-21 | 13,66 | 23.156.700 | 13,83 | 13,60 | 13,68 | 00:00:00 | | 2006-04-24 | 13,47 | 12.679.500 | 13,63 | 13,43 | 13,55 | 00:00:00 | | 2006-04-25 | 13,51 | 16.454.000 | 13,51 | 13,22 | 13,43 | 00:00:00 | | 2006-04-26 | 13,69 | 11.486.300 | 13,73 | 13,48 | 13,48 | 00:00:00 | | 2006-04-27 | 13,70 | 12.177.300 | 13,73 | 13,48 | 13,69 | 00:00:00 | | 2006-04-28 | 13,51 | 13.459.400 | 13,68 | 13,45 | 13,59 | 00:00:00 | | 2006-05-01 | 13,32 | 15.417.400 | 13,60 | 13,31 | 13,51 | 00:00:00 | | 2006-05-02 | 13,37 | 13.152.900 | 13,50 | 13,32 | 13,32 | 00:00:00 | | 2006-05-03 | 13,37 | 10.642.800 | 13,40 | 13,28 | 13,32 | 00:00:00 | | 2006-05-04 | 13,37 | 10.906.100 | 13,51 | 13,30 | 13,40 | 00:00:00 | | 2006-05-05 | 13,38 | 21.781.600 | 13,43 | 13,24 | 13,40 | 00:00:00 | | 2006-05-08 | 13,60 | 13.970.600 | 13,69 | 13,31 | 13,32 | 00:00:00 | | 2006-05-09 | 13,49 | 11.821.300 | 13,66 | 13,45 | 13,52 | 00:00:00 | | 2006-05-10 | 13,19 | 15.904.100 | 13,45 | 13,18 | 13,40 | 00:00:00 | | 2006-05-11 | 13,09 | 19.648.800 | 13,20 | 12,85 | 13,14 | 00:00:00 | | 2006-05-12 | 13,00 | 15.430.200 | 13,12 | 12,97 | 13,02 | 00:00:00 | | 2006-05-15 | 12,85 | 18.541.000 | 12,98 | 12,76 | 12,90 | 00:00:00 | | 2006-05-16 | 12,90 | 14.085.700 | 13,04 | 12,85 | 12,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
