|
 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 | | 2000-12-13 | 77,87 | 16.751.100 | 85,12 | 77,12 | 85,00 | 00:00:00 | | 2000-12-14 | 74,62 | 18.519.800 | 79,12 | 74,62 | 77,62 | 00:00:00 | | 2000-12-15 | 68,12 | 34.632.700 | 71,50 | 65,00 | 71,50 | 00:00:00 | | 2000-12-18 | 65,81 | 18.185.000 | 71,00 | 64,31 | 69,75 | 00:00:00 | | 2000-12-19 | 63,00 | 19.714.400 | 70,62 | 62,50 | 66,50 | 00:00:00 | | 2000-12-20 | 55,63 | 33.023.400 | 59,75 | 54,06 | 59,50 | 00:00:00 | | 2000-12-21 | 59,25 | 24.383.300 | 62,00 | 54,69 | 55,50 | 00:00:00 | | 2000-12-22 | 68,25 | 17.158.600 | 68,69 | 62,38 | 62,50 | 00:00:00 | | 2000-12-26 | 65,31 | 10.258.000 | 69,12 | 62,88 | 69,00 | 00:00:00 | | 2000-12-27 | 67,31 | 9.915.600 | 68,37 | 63,38 | 66,31 | 00:00:00 | | 2000-12-28 | 68,56 | 9.639.200 | 69,94 | 67,56 | 68,00 | 00:00:00 | | 2000-12-29 | 66,50 | 8.959.200 | 69,25 | 65,62 | 68,94 | 00:00:00 | | 2001-01-02 | 54,31 | 24.212.200 | 60,50 | 53,13 | 59,63 | 00:00:00 | | 2001-01-03 | 67,81 | 28.531.600 | 67,87 | 53,00 | 53,00 | 00:00:00 | | 2001-01-04 | 70,69 | 19.826.100 | 72,50 | 66,00 | 68,12 | 00:00:00 | | 2001-01-05 | 64,37 | 13.471.700 | 70,37 | 63,25 | 70,37 | 00:00:00 | | 2001-01-08 | 61,50 | 12.532.200 | 63,88 | 59,31 | 63,00 | 00:00:00 | | 2001-01-09 | 63,75 | 16.275.600 | 66,75 | 61,94 | 63,00 | 00:00:00 | | 2001-01-10 | 68,69 | 15.795.300 | 69,00 | 62,00 | 62,56 | 00:00:00 | | 2001-01-11 | 73,12 | 18.940.900 | 75,25 | 67,69 | 68,69 | 00:00:00 | | 2001-01-12 | 68,81 | 20.256.600 | 73,87 | 67,50 | 73,50 | 00:00:00 | | 2001-01-16 | 69,87 | 10.340.900 | 72,12 | 69,00 | 70,00 | 00:00:00 | | 2001-01-17 | 72,31 | 14.010.800 | 74,00 | 72,06 | 74,00 | 00:00:00 | | 2001-01-18 | 76,00 | 14.339.500 | 76,50 | 71,81 | 73,12 | 00:00:00 | | 2001-01-19 | 77,31 | 16.200.800 | 78,69 | 75,31 | 77,00 | 00:00:00 | | 2001-01-22 | 76,50 | 14.021.300 | 77,31 | 73,50 | 76,00 | 00:00:00 | | 2001-01-23 | 79,56 | 21.424.700 | 79,81 | 73,50 | 77,25 | 00:00:00 | | 2001-01-24 | 79,44 | 17.965.200 | 82,00 | 78,06 | 79,25 | 00:00:00 | | 2001-01-25 | 76,50 | 12.374.500 | 79,44 | 74,87 | 79,00 | 00:00:00 | | 2001-01-26 | 79,06 | 12.153.000 | 79,19 | 75,00 | 75,00 | 00:00:00 | | 2001-01-29 | 79,89 | 6.802.000 | 80,41 | 77,00 | 77,00 | 00:00:00 | | 2001-01-30 | 78,75 | 8.870.900 | 79,74 | 76,41 | 79,64 | 00:00:00 | | 2001-01-31 | 75,99 | 10.896.200 | 80,25 | 75,26 | 79,50 | 00:00:00 | | 2001-02-01 | 77,60 | 9.059.200 | 78,69 | 75,26 | 75,40 | 00:00:00 | | 2001-02-02 | 72,20 | 12.497.900 | 78,50 | 71,00 | 78,50 | 00:00:00 | | 2001-02-05 | 69,76 | 13.287.400 | 71,75 | 68,75 | 71,62 | 00:00:00 | | 2001-02-06 | 70,00 | 10.923.900 | 73,25 | 69,16 | 69,76 | 00:00:00 | | 2001-02-07 | 65,39 | 24.092.000 | 68,75 | 62,48 | 68,00 | 00:00:00 | | 2001-02-08 | 59,50 | 18.656.200 | 64,50 | 59,50 | 64,00 | 00:00:00 | | 2001-02-09 | 56,40 | 19.499.400 | 60,50 | 56,26 | 60,49 | 00:00:00 | | 2001-02-12 | 54,16 | 29.926.800 | 56,18 | 50,00 | 56,18 | 00:00:00 | | 2001-02-13 | 55,31 | 21.023.000 | 58,56 | 54,75 | 55,20 | 00:00:00 | | 2001-02-14 | 56,50 | 18.992.700 | 59,00 | 51,95 | 55,59 | 00:00:00 | | 2001-02-15 | 58,10 | 17.451.300 | 62,00 | 57,00 | 58,89 | 00:00:00 | | 2001-02-16 | 54,05 | 17.665.100 | 56,20 | 53,10 | 55,25 | 00:00:00 | | 2001-02-20 | 49,27 | 18.051.900 | 55,74 | 49,12 | 55,70 | 00:00:00 | | 2001-02-21 | 42,95 | 37.012.900 | 50,00 | 41,50 | 47,82 | 00:00:00 | | 2001-02-22 | 40,35 | 57.889.300 | 41,00 | 34,00 | 37,00 | 00:00:00 | | 2001-02-23 | 45,00 | 27.056.200 | 45,00 | 37,91 | 39,50 | 00:00:00 | | 2001-02-26 | 45,00 | 21.370.600 | 46,00 | 41,75 | 45,20 | 00:00:00 | | 2001-02-27 | 41,66 | 15.313.900 | 44,94 | 41,03 | 44,75 | 00:00:00 | | 2001-02-28 | 39,76 | 18.952.500 | 43,30 | 38,38 | 42,25 | 00:00:00 | | 2001-03-01 | 42,91 | 20.531.300 | 44,54 | 37,43 | 38,92 | 00:00:00 | | 2001-03-02 | 38,40 | 28.967.000 | 42,17 | 38,00 | 40,00 | 00:00:00 | | 2001-03-05 | 38,60 | 17.646.700 | 39,70 | 37,28 | 39,10 | 00:00:00 | | 2001-03-06 | 43,00 | 22.251.500 | 43,95 | 41,21 | 42,00 | 00:00:00 | | 2001-03-07 | 41,00 | 17.368.000 | 44,25 | 40,90 | 43,12 | 00:00:00 | | 2001-03-08 | 37,15 | 22.638.400 | 41,00 | 36,50 | 41,00 | 00:00:00 | | 2001-03-09 | 34,35 | 28.455.500 | 36,49 | 33,00 | 36,10 | 00:00:00 | | 2001-03-12 | 30,25 | 37.278.300 | 33,28 | 29,96 | 33,28 | 00:00:00 | | 2001-03-13 | 34,10 | 27.297.700 | 34,50 | 30,25 | 31,25 | 00:00:00 | | 2001-03-14 | 35,30 | 28.289.600 | 37,50 | 32,10 | 32,12 | 00:00:00 | | 2001-03-15 | 34,95 | 19.152.000 | 37,75 | 34,50 | 37,40 | 00:00:00 | | 2001-03-16 | 32,93 | 22.594.400 | 35,64 | 32,25 | 34,25 | 00:00:00 | | 2001-03-19 | 34,40 | 18.089.700 | 34,94 | 32,29 | 33,74 | 00:00:00 | | 2001-03-20 | 34,00 | 26.751.200 | 36,95 | 33,61 | 35,50 | 00:00:00 | | 2001-03-21 | 35,00 | 19.061.400 | 36,45 | 33,50 | 34,45 | 00:00:00 | | 2001-03-22 | 35,80 | 25.797.200 | 36,50 | 33,50 | 34,90 | 00:00:00 | | 2001-03-23 | 36,10 | 26.525.900 | 37,92 | 35,06 | 37,30 | 00:00:00 | | 2001-03-26 | 35,00 | 17.614.600 | 37,66 | 33,63 | 37,25 | 00:00:00 | | 2001-03-27 | 36,75 | 16.009.300 | 37,00 | 34,31 | 34,90 | 00:00:00 | | 2001-03-28 | 32,58 | 19.949.300 | 35,50 | 32,40 | 35,50 | 00:00:00 | | 2001-03-29 | 29,00 | 31.770.000 | 32,09 | 28,05 | 32,09 | 00:00:00 | | 2001-03-30 | 29,40 | 23.446.500 | 30,55 | 28,20 | 30,55 | 00:00:00 | | 2001-04-02 | 29,31 | 15.793.800 | 30,75 | 28,52 | 29,50 | 00:00:00 | | 2001-04-03 | 25,20 | 37.394.800 | 28,90 | 25,05 | 28,50 | 00:00:00 | | 2001-04-04 | 26,95 | 25.283.000 | 28,50 | 26,00 | 26,94 | 00:00:00 | | 2001-04-05 | 31,75 | 24.522.600 | 31,80 | 29,70 | 30,00 | 00:00:00 | | 2001-04-06 | 30,15 | 18.121.600 | 31,41 | 28,88 | 30,07 | 00:00:00 | | 2001-04-09 | 30,79 | 20.575.100 | 31,10 | 29,60 | 30,75 | 00:00:00 | | 2001-04-10 | 34,40 | 33.125.500 | 35,25 | 31,60 | 31,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
