|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-11 | 23,33 | 20.912.700 | 23,63 | 23,26 | 23,62 | 00:00:00 | | 2013-12-12 | 23,15 | 23.394.100 | 23,35 | 23,15 | 23,25 | 00:00:00 | | 2013-12-13 | 23,30 | 26.102.400 | 23,40 | 23,19 | 23,26 | 00:00:00 | | 2013-12-16 | 23,70 | 31.203.900 | 23,75 | 23,39 | 23,42 | 00:00:00 | | 2013-12-24 | 25,01 | 15.922.000 | 25,20 | 24,92 | 25,06 | 00:00:00 | | 2013-12-26 | 25,02 | 18.769.800 | 25,08 | 24,85 | 25,05 | 00:00:00 | | 2013-12-30 | 25,06 | 15.239.100 | 25,17 | 24,98 | 24,99 | 00:00:00 | | 2014-01-13 | 25,14 | 21.973.600 | 25,35 | 25,09 | 25,23 | 00:00:00 | | 2014-01-14 | 25,74 | 30.255.700 | 25,75 | 25,05 | 25,14 | 00:00:00 | | 2014-01-15 | 26,29 | 35.869.800 | 26,31 | 25,61 | 25,78 | 00:00:00 | | 2014-01-24 | 25,49 | 25.768.100 | 26,27 | 25,47 | 26,22 | 00:00:00 | | 2014-01-27 | 25,35 | 24.237.700 | 25,65 | 25,33 | 25,51 | 00:00:00 | | 2014-01-28 | 25,38 | 24.977.400 | 25,58 | 25,24 | 25,37 | 00:00:00 | | 2014-01-29 | 24,65 | 61.296.900 | 25,45 | 24,45 | 25,07 | 00:00:00 | | 2014-01-30 | 24,62 | 37.224.000 | 24,75 | 24,41 | 24,60 | 00:00:00 | | 2014-01-31 | 24,24 | 37.967.100 | 24,50 | 24,19 | 24,34 | 00:00:00 | | 2014-02-03 | 23,82 | 35.477.400 | 24,40 | 23,73 | 24,15 | 00:00:00 | | 2014-02-04 | 23,66 | 30.527.900 | 23,87 | 23,47 | 23,84 | 00:00:00 | | 2014-02-05 | 23,88 | 23.650.900 | 23,97 | 23,48 | 23,61 | 00:00:00 | | 2014-02-10 | 24,71 | 16.670.600 | 24,74 | 24,35 | 24,40 | 00:00:00 | | 2014-02-27 | 26,47 | 20.366.100 | 26,50 | 26,07 | 26,20 | 00:00:00 | | 2014-02-28 | 26,37 | 20.512.100 | 26,60 | 26,19 | 26,50 | 00:00:00 | | 2014-03-03 | 26,16 | 15.894.700 | 26,27 | 25,77 | 25,90 | 00:00:00 | | 2014-03-04 | 26,87 | 25.697.200 | 26,95 | 26,44 | 26,44 | 00:00:00 | | 2014-03-05 | 26,92 | 17.941.500 | 27,19 | 26,79 | 26,85 | 00:00:00 | | 2014-03-10 | 27,13 | 19.755.700 | 27,17 | 26,88 | 26,96 | 00:00:00 | | 2014-03-11 | 26,83 | 27.652.000 | 27,34 | 26,76 | 27,19 | 00:00:00 | | 2014-03-12 | 27,10 | 25.561.800 | 27,21 | 26,62 | 26,75 | 00:00:00 | | 2014-03-17 | 27,58 | 23.568.000 | 27,67 | 27,03 | 27,10 | 00:00:00 | | 2014-04-01 | 27,79 | 14.684.000 | 27,80 | 27,48 | 27,48 | 00:00:00 | | 2014-04-02 | 27,90 | 10.716.400 | 27,99 | 27,73 | 27,83 | 00:00:00 | | 2014-04-03 | 27,89 | 13.010.300 | 27,97 | 27,66 | 27,91 | 00:00:00 | | 2014-04-04 | 27,40 | 22.624.200 | 28,10 | 27,39 | 28,02 | 00:00:00 | | 2014-04-07 | 27,04 | 24.849.000 | 27,42 | 26,88 | 27,35 | 00:00:00 | | 2014-04-08 | 27,38 | 13.527.400 | 27,46 | 27,00 | 27,12 | 00:00:00 | | 2014-04-10 | 27,00 | 21.784.900 | 27,71 | 26,98 | 27,47 | 00:00:00 | | 2014-04-11 | 26,65 | 19.031.500 | 26,98 | 26,60 | 26,92 | 00:00:00 | | 2014-04-14 | 26,75 | 15.769.800 | 26,84 | 26,56 | 26,80 | 00:00:00 | | 2014-04-15 | 26,92 | 12.654.700 | 26,99 | 26,44 | 26,82 | 00:00:00 | | 2014-04-16 | 26,70 | 19.756.600 | 27,14 | 26,55 | 27,08 | 00:00:00 | | 2014-04-21 | 26,93 | 11.855.800 | 27,00 | 26,65 | 26,72 | 00:00:00 | | 2014-04-24 | 25,51 | 25.870.200 | 26,07 | 25,41 | 26,03 | 00:00:00 | | 2014-04-25 | 25,47 | 16.312.400 | 25,68 | 25,38 | 25,51 | 00:00:00 | | 2014-04-30 | 25,80 | 23.484.000 | 25,85 | 25,30 | 25,39 | 00:00:00 | | 2014-05-01 | 25,62 | 15.915.300 | 25,77 | 25,51 | 25,70 | 00:00:00 | | 2014-05-05 | 25,78 | 10.130.900 | 25,79 | 25,45 | 25,55 | 00:00:00 | | 2014-05-19 | 26,36 | 10.604.500 | 26,36 | 26,10 | 26,12 | 00:00:00 | | 2014-05-22 | 26,44 | 8.286.800 | 26,55 | 26,28 | 26,34 | 00:00:00 | | 2014-05-23 | 26,60 | 10.826.600 | 26,62 | 26,39 | 26,45 | 00:00:00 | | 2014-05-27 | 26,57 | 13.181.900 | 26,65 | 26,47 | 26,58 | 00:00:00 | | 2014-05-29 | 26,77 | 7.557.500 | 26,82 | 26,54 | 26,71 | 00:00:00 | | 2014-05-30 | 26,56 | 10.938.600 | 26,79 | 26,49 | 26,70 | 00:00:00 | | 2014-06-03 | 26,41 | 10.617.000 | 26,60 | 26,30 | 26,54 | 00:00:00 | | 2014-06-04 | 26,33 | 13.571.200 | 26,50 | 26,30 | 26,38 | 00:00:00 | | 2014-06-05 | 26,51 | 8.928.200 | 26,52 | 26,24 | 26,39 | 00:00:00 | | 2014-06-06 | 26,55 | 8.959.000 | 26,60 | 26,48 | 26,59 | 00:00:00 | | 2014-06-09 | 26,65 | 8.722.500 | 26,75 | 26,49 | 26,49 | 00:00:00 | | 2014-06-10 | 26,70 | 9.211.800 | 26,70 | 26,50 | 26,57 | 00:00:00 | | 2014-06-11 | 26,89 | 13.503.300 | 26,96 | 26,53 | 26,54 | 00:00:00 | | 2014-06-12 | 26,54 | 14.029.700 | 26,87 | 26,44 | 26,83 | 00:00:00 | | 2014-06-13 | 26,62 | 11.075.100 | 26,70 | 26,44 | 26,60 | 00:00:00 | | 2014-06-16 | 26,68 | 11.453.700 | 26,79 | 26,51 | 26,58 | 00:00:00 | | 2014-06-17 | 26,48 | 14.317.000 | 26,70 | 26,39 | 26,66 | 00:00:00 | | 2014-06-18 | 26,80 | 13.111.700 | 26,84 | 26,46 | 26,49 | 00:00:00 | | 2014-06-19 | 26,84 | 10.966.600 | 26,88 | 26,67 | 26,85 | 00:00:00 | | 2014-06-23 | 26,38 | 11.934.600 | 26,39 | 26,15 | 26,20 | 00:00:00 | | 2014-06-25 | 26,28 | 18.314.400 | 26,30 | 25,90 | 26,07 | 00:00:00 | | 2014-06-26 | 26,26 | 8.761.700 | 26,31 | 26,00 | 26,30 | 00:00:00 | | 2014-06-27 | 26,43 | 19.513.500 | 26,43 | 26,06 | 26,09 | 00:00:00 | | 2014-06-30 | 26,34 | 11.879.200 | 26,48 | 26,28 | 26,48 | 00:00:00 | | 2014-07-01 | 26,61 | 13.215.100 | 26,76 | 26,34 | 26,44 | 00:00:00 | | 2014-07-02 | 26,70 | 9.809.200 | 26,72 | 26,48 | 26,56 | 00:00:00 | | 2014-07-03 | 26,92 | 6.947.900 | 26,93 | 26,62 | 26,68 | 00:00:00 | | 2014-07-14 | 26,92 | 12.424.300 | 26,95 | 26,72 | 26,73 | 00:00:00 | | 2014-07-15 | 26,86 | 15.992.600 | 26,94 | 26,75 | 26,87 | 00:00:00 | | 2014-07-16 | 27,01 | 10.739.800 | 27,06 | 26,80 | 26,89 | 00:00:00 | | 2014-07-21 | 28,33 | 51.682.300 | 28,37 | 27,76 | 28,20 | 00:00:00 | | 2014-07-22 | 28,52 | 28.683.400 | 28,86 | 28,26 | 28,32 | 00:00:00 | | 2014-07-23 | 28,75 | 49.431.500 | 29,59 | 28,59 | 28,72 | 00:00:00 | | 2014-07-24 | 28,89 | 19.595.200 | 28,98 | 28,67 | 28,70 | 00:00:00 | | 2014-07-29 | 29,47 | 17.608.500 | 29,72 | 29,34 | 29,62 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
