|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 24,03 | 30.195.300 | 24,29 | 23,87 | 24,29 | 00:00:00 | | 2013-01-18 | 24,33 | 24.181.200 | 24,35 | 23,89 | 23,98 | 00:00:00 | | 2013-01-22 | 24,28 | 23.484.800 | 24,46 | 24,03 | 24,31 | 00:00:00 | | 2013-02-05 | 24,88 | 23.987.200 | 25,02 | 24,71 | 24,75 | 00:00:00 | | 2013-02-08 | 24,88 | 14.794.500 | 24,92 | 24,66 | 24,80 | 00:00:00 | | 2013-02-19 | 23,92 | 23.502.700 | 24,20 | 23,91 | 24,06 | 00:00:00 | | 2013-02-28 | 23,01 | 22.125.200 | 23,46 | 22,99 | 23,21 | 00:00:00 | | 2013-03-12 | 24,47 | 23.288.200 | 24,55 | 24,16 | 24,52 | 00:00:00 | | 2013-03-13 | 24,90 | 37.316.900 | 25,30 | 24,40 | 24,47 | 00:00:00 | | 2013-03-14 | 25,62 | 31.484.300 | 25,65 | 25,16 | 25,23 | 00:00:00 | | 2013-03-15 | 25,35 | 40.707.200 | 25,60 | 25,19 | 25,49 | 00:00:00 | | 2013-03-21 | 24,50 | 17.672.300 | 24,75 | 24,38 | 24,67 | 00:00:00 | | 2013-03-22 | 24,15 | 19.064.100 | 24,52 | 24,05 | 24,48 | 00:00:00 | | 2013-03-25 | 23,74 | 18.404.400 | 24,40 | 23,67 | 24,33 | 00:00:00 | | 2013-03-26 | 23,75 | 14.913.600 | 23,97 | 23,62 | 23,86 | 00:00:00 | | 2013-03-27 | 23,83 | 16.031.900 | 24,08 | 23,65 | 23,66 | 00:00:00 | | 2013-03-28 | 23,89 | 14.126.700 | 23,95 | 23,68 | 23,80 | 00:00:00 | | 2013-04-01 | 23,57 | 10.281.500 | 23,86 | 23,53 | 23,86 | 00:00:00 | | 2013-04-02 | 23,84 | 13.696.200 | 23,85 | 23,60 | 23,65 | 00:00:00 | | 2013-04-03 | 23,59 | 15.364.500 | 23,92 | 23,50 | 23,87 | 00:00:00 | | 2013-04-15 | 22,78 | 20.979.900 | 23,40 | 22,78 | 23,03 | 00:00:00 | | 2013-04-19 | 21,50 | 54.957.800 | 22,28 | 21,45 | 22,23 | 00:00:00 | | 2013-04-22 | 21,85 | 21.580.800 | 22,00 | 21,51 | 21,56 | 00:00:00 | | 2013-04-30 | 22,43 | 25.481.700 | 22,57 | 22,27 | 22,44 | 00:00:00 | | 2013-05-01 | 22,46 | 21.942.200 | 22,63 | 22,10 | 22,39 | 00:00:00 | | 2013-05-06 | 23,29 | 17.974.200 | 23,52 | 23,15 | 23,34 | 00:00:00 | | 2013-05-17 | 24,24 | 24.915.100 | 24,24 | 23,98 | 24,08 | 00:00:00 | | 2013-06-03 | 24,74 | 27.733.700 | 24,87 | 24,28 | 24,63 | 00:00:00 | | 2013-06-04 | 24,42 | 21.435.500 | 24,74 | 24,29 | 24,71 | 00:00:00 | | 2013-06-05 | 24,30 | 20.400.500 | 24,50 | 24,00 | 24,25 | 00:00:00 | | 2013-06-17 | 24,83 | 14.703.000 | 25,10 | 24,73 | 24,96 | 00:00:00 | | 2013-06-20 | 24,74 | 23.610.500 | 25,13 | 24,59 | 24,70 | 00:00:00 | | 2013-06-21 | 24,33 | 22.683.000 | 24,94 | 24,25 | 24,90 | 00:00:00 | | 2013-07-05 | 24,13 | 9.573.600 | 24,29 | 23,90 | 24,21 | 00:00:00 | | 2013-07-15 | 25,27 | 17.689.600 | 25,36 | 24,90 | 24,91 | 00:00:00 | | 2013-07-18 | 25,61 | 16.233.100 | 25,61 | 25,39 | 25,41 | 00:00:00 | | 2013-07-19 | 25,52 | 14.998.800 | 25,66 | 25,42 | 25,54 | 00:00:00 | | 2013-08-01 | 26,52 | 11.695.200 | 26,55 | 26,30 | 26,36 | 00:00:00 | | 2013-08-02 | 26,32 | 9.596.000 | 26,52 | 26,21 | 26,48 | 00:00:00 | | 2013-08-14 | 26,78 | 15.373.900 | 27,08 | 26,72 | 27,03 | 00:00:00 | | 2013-08-15 | 26,03 | 22.002.400 | 26,45 | 25,93 | 26,29 | 00:00:00 | | 2013-08-19 | 25,73 | 11.313.500 | 26,00 | 25,71 | 25,86 | 00:00:00 | | 2013-08-20 | 25,60 | 14.904.000 | 25,80 | 25,46 | 25,69 | 00:00:00 | | 2013-08-26 | 26,27 | 12.246.800 | 26,62 | 26,23 | 26,35 | 00:00:00 | | 2013-08-29 | 25,86 | 8.127.100 | 26,00 | 25,62 | 25,70 | 00:00:00 | | 2013-09-04 | 26,21 | 10.016.800 | 26,25 | 26,02 | 26,05 | 00:00:00 | | 2013-09-05 | 26,32 | 10.765.000 | 26,48 | 26,09 | 26,20 | 00:00:00 | | 2013-09-06 | 26,39 | 10.287.600 | 26,60 | 26,20 | 26,31 | 00:00:00 | | 2013-09-09 | 26,73 | 12.936.500 | 26,83 | 26,35 | 26,41 | 00:00:00 | | 2013-09-12 | 26,98 | 15.536.100 | 27,20 | 26,86 | 26,91 | 00:00:00 | | 2013-09-13 | 26,84 | 13.190.300 | 27,00 | 26,69 | 26,99 | 00:00:00 | | 2013-09-16 | 26,88 | 13.494.400 | 27,14 | 26,83 | 27,09 | 00:00:00 | | 2013-09-17 | 26,81 | 9.212.000 | 27,05 | 26,80 | 26,94 | 00:00:00 | | 2013-09-18 | 27,02 | 13.312.600 | 27,14 | 26,76 | 26,83 | 00:00:00 | | 2013-09-19 | 26,94 | 19.695.500 | 27,30 | 26,92 | 27,12 | 00:00:00 | | 2013-09-20 | 26,43 | 19.983.900 | 26,97 | 26,39 | 26,96 | 00:00:00 | | 2013-09-23 | 26,24 | 13.670.200 | 26,42 | 26,12 | 26,26 | 00:00:00 | | 2013-09-26 | 26,28 | 11.287.800 | 26,64 | 26,21 | 26,29 | 00:00:00 | | 2013-09-27 | 26,07 | 16.120.500 | 26,18 | 25,99 | 26,13 | 00:00:00 | | 2013-10-03 | 25,16 | 22.296.700 | 25,66 | 25,05 | 25,64 | 00:00:00 | | 2013-10-04 | 25,43 | 33.220.800 | 25,45 | 25,04 | 25,16 | 00:00:00 | | 2013-10-08 | 24,58 | 30.751.100 | 25,38 | 24,55 | 25,35 | 00:00:00 | | 2013-10-09 | 24,81 | 22.897.900 | 24,90 | 24,44 | 24,62 | 00:00:00 | | 2013-10-10 | 25,16 | 19.608.400 | 25,20 | 24,84 | 25,00 | 00:00:00 | | 2013-10-11 | 25,30 | 12.461.700 | 25,44 | 25,12 | 25,26 | 00:00:00 | | 2013-10-14 | 25,39 | 9.122.600 | 25,42 | 25,07 | 25,11 | 00:00:00 | | 2013-10-17 | 24,62 | 27.825.000 | 24,71 | 24,16 | 24,43 | 00:00:00 | | 2013-10-18 | 25,08 | 24.227.700 | 25,25 | 24,47 | 24,66 | 00:00:00 | | 2013-10-21 | 25,24 | 25.639.600 | 25,47 | 25,00 | 25,23 | 00:00:00 | | 2013-10-28 | 23,85 | 17.367.700 | 23,95 | 23,71 | 23,80 | 00:00:00 | | 2013-10-29 | 24,00 | 19.157.800 | 24,19 | 23,91 | 23,94 | 00:00:00 | | 2013-10-30 | 24,00 | 15.945.500 | 24,17 | 23,94 | 24,09 | 00:00:00 | | 2013-11-05 | 23,55 | 18.001.800 | 23,61 | 23,35 | 23,50 | 00:00:00 | | 2013-11-06 | 23,91 | 23.567.800 | 23,99 | 23,62 | 23,74 | 00:00:00 | | 2013-11-11 | 23,87 | 14.917.500 | 24,04 | 23,84 | 24,04 | 00:00:00 | | 2013-11-18 | 23,92 | 18.514.500 | 24,19 | 23,86 | 24,07 | 00:00:00 | | 2013-11-21 | 23,94 | 14.786.400 | 24,05 | 23,83 | 23,98 | 00:00:00 | | 2013-11-22 | 24,09 | 15.678.500 | 24,17 | 23,92 | 23,97 | 00:00:00 | | 2013-11-25 | 23,75 | 22.283.900 | 24,01 | 23,55 | 24,01 | 00:00:00 | | 2013-12-10 | 23,60 | 26.397.600 | 23,72 | 23,47 | 23,65 | 00:00:00 | | 2013-12-11 | 23,33 | 20.912.700 | 23,63 | 23,26 | 23,62 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
