|
 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 | | 2014-07-29 | 29,47 | 17.608.500 | 29,72 | 29,34 | 29,62 | 00:00:00 | | 2014-07-30 | 29,90 | 22.454.300 | 29,90 | 28,63 | 29,55 | 00:00:00 | | 2014-08-25 | 29,66 | 10.812.000 | 29,87 | 29,54 | 29,74 | 00:00:00 | | 2014-09-05 | 29,03 | 10.675.700 | 29,07 | 28,79 | 29,03 | 00:00:00 | | 2014-09-08 | 29,28 | 13.291.800 | 29,32 | 28,96 | 28,99 | 00:00:00 | | 2014-09-09 | 29,22 | 11.964.400 | 29,41 | 29,16 | 29,34 | 00:00:00 | | 2014-09-10 | 29,50 | 14.852.000 | 29,60 | 29,13 | 29,21 | 00:00:00 | | 2014-09-19 | 29,53 | 22.521.500 | 29,94 | 29,51 | 29,83 | 00:00:00 | | 2014-09-25 | 28,81 | 19.561.200 | 29,72 | 28,75 | 29,65 | 00:00:00 | | 2014-09-26 | 29,04 | 15.659.000 | 29,13 | 28,64 | 28,80 | 00:00:00 | | 2014-10-07 | 28,13 | 14.637.500 | 28,57 | 28,12 | 28,56 | 00:00:00 | | 2014-10-08 | 28,82 | 19.900.000 | 28,86 | 28,14 | 28,24 | 00:00:00 | | 2014-10-09 | 28,39 | 17.272.100 | 28,85 | 28,29 | 28,54 | 00:00:00 | | 2014-10-10 | 27,98 | 19.879.500 | 28,71 | 27,98 | 28,53 | 00:00:00 | | 2014-10-13 | 27,54 | 15.298.200 | 28,05 | 27,54 | 27,93 | 00:00:00 | | 2014-10-14 | 27,61 | 14.650.100 | 28,02 | 27,52 | 27,68 | 00:00:00 | | 2014-10-15 | 27,27 | 23.123.300 | 27,43 | 26,65 | 27,00 | 00:00:00 | | 2014-10-16 | 26,89 | 16.424.900 | 27,13 | 26,68 | 26,81 | 00:00:00 | | 2014-10-17 | 27,11 | 15.725.200 | 27,36 | 26,92 | 27,08 | 00:00:00 | | 2014-10-23 | 27,70 | 16.463.200 | 27,85 | 27,28 | 27,64 | 00:00:00 | | 2014-10-24 | 28,17 | 13.506.800 | 28,19 | 27,76 | 27,89 | 00:00:00 | | 2014-10-27 | 28,26 | 10.635.200 | 28,44 | 28,12 | 28,18 | 00:00:00 | | 2014-10-30 | 28,46 | 11.946.800 | 28,68 | 28,24 | 28,28 | 00:00:00 | | 2014-10-31 | 28,73 | 12.617.100 | 28,89 | 28,60 | 28,71 | 00:00:00 | | 2014-11-03 | 29,07 | 11.257.100 | 29,20 | 28,75 | 28,80 | 00:00:00 | | 2014-11-04 | 28,91 | 8.397.700 | 29,25 | 28,90 | 29,02 | 00:00:00 | | 2014-11-05 | 29,04 | 11.200.200 | 29,14 | 28,56 | 29,02 | 00:00:00 | | 2014-11-10 | 29,16 | 8.664.600 | 29,24 | 28,97 | 29,10 | 00:00:00 | | 2014-11-11 | 29,02 | 9.052.400 | 29,30 | 28,96 | 29,25 | 00:00:00 | | 2014-11-12 | 29,43 | 9.826.900 | 29,44 | 28,78 | 28,91 | 00:00:00 | | 2014-11-13 | 29,42 | 10.442.400 | 29,58 | 29,28 | 29,30 | 00:00:00 | | 2014-11-14 | 30,05 | 18.904.400 | 30,13 | 29,44 | 29,44 | 00:00:00 | | 2014-11-20 | 29,86 | 12.716.800 | 30,15 | 29,73 | 29,82 | 00:00:00 | | 2014-11-21 | 29,90 | 10.173.800 | 30,34 | 29,85 | 30,29 | 00:00:00 | | 2014-11-25 | 29,89 | 8.182.300 | 30,08 | 29,81 | 29,92 | 00:00:00 | | 2014-12-02 | 30,21 | 8.420.100 | 30,36 | 29,97 | 30,29 | 00:00:00 | | 2014-12-03 | 30,31 | 9.882.700 | 30,36 | 30,16 | 30,19 | 00:00:00 | | 2014-12-05 | 30,33 | 8.599.000 | 30,46 | 30,24 | 30,31 | 00:00:00 | | 2014-12-08 | 29,86 | 10.680.100 | 30,33 | 29,81 | 30,26 | 00:00:00 | | 2014-12-15 | 28,24 | 14.901.900 | 28,62 | 28,09 | 28,49 | 00:00:00 | | 2014-12-16 | 28,09 | 21.829.200 | 28,72 | 27,97 | 28,12 | 00:00:00 | | 2014-12-17 | 28,57 | 17.825.100 | 28,72 | 28,11 | 28,20 | 00:00:00 | | 2014-12-18 | 29,95 | 18.551.000 | 29,95 | 29,14 | 29,14 | 00:00:00 | | 2014-12-19 | 30,14 | 25.560.600 | 30,53 | 29,95 | 29,95 | 00:00:00 | | 2014-12-22 | 30,44 | 13.046.100 | 30,48 | 30,04 | 30,10 | 00:00:00 | | 2014-12-26 | 30,89 | 5.984.200 | 30,92 | 30,70 | 30,70 | 00:00:00 | | 2015-01-06 | 28,68 | 13.586.800 | 29,32 | 28,67 | 29,30 | 00:00:00 | | 2015-01-07 | 28,75 | 9.729.700 | 28,98 | 28,65 | 28,93 | 00:00:00 | | 2015-01-08 | 29,29 | 15.994.600 | 29,38 | 28,98 | 29,01 | 00:00:00 | | 2015-01-09 | 29,68 | 11.791.300 | 29,81 | 29,24 | 29,39 | 00:00:00 | | 2015-01-12 | 28,94 | 17.392.500 | 29,60 | 28,84 | 29,50 | 00:00:00 | | 2015-01-21 | 27,71 | 9.793.700 | 27,93 | 27,40 | 27,60 | 00:00:00 | | 2015-01-22 | 28,54 | 12.510.800 | 28,60 | 27,81 | 27,97 | 00:00:00 | | 2015-01-23 | 28,70 | 12.115.700 | 28,90 | 28,50 | 28,62 | 00:00:00 | | 2015-02-02 | 26,43 | 18.774.500 | 26,48 | 25,48 | 25,93 | 00:00:00 | | 2015-02-03 | 26,83 | 15.355.600 | 26,91 | 26,49 | 26,75 | 00:00:00 | | 2015-02-04 | 26,84 | 13.254.500 | 27,16 | 26,80 | 26,80 | 00:00:00 | | 2015-02-05 | 27,08 | 17.524.700 | 27,15 | 26,89 | 27,00 | 00:00:00 | | 2015-02-06 | 27,35 | 15.300.900 | 27,88 | 27,08 | 27,09 | 00:00:00 | | 2015-02-09 | 27,32 | 11.215.800 | 27,67 | 27,16 | 27,17 | 00:00:00 | | 2015-02-10 | 27,24 | 11.803.900 | 27,50 | 27,08 | 27,46 | 00:00:00 | | 2015-02-11 | 27,26 | 14.461.800 | 27,31 | 26,91 | 27,15 | 00:00:00 | | 2015-02-17 | 28,30 | 14.259.800 | 28,33 | 27,86 | 27,90 | 00:00:00 | | 2015-02-18 | 28,20 | 6.608.000 | 28,32 | 28,15 | 28,30 | 00:00:00 | | 2015-02-19 | 28,72 | 11.043.100 | 28,83 | 28,19 | 28,26 | 00:00:00 | | 2015-02-20 | 29,04 | 12.027.800 | 29,11 | 28,61 | 28,73 | 00:00:00 | | 2015-02-23 | 28,75 | 17.791.600 | 28,90 | 28,36 | 28,85 | 00:00:00 | | 2015-02-24 | 29,02 | 10.128.900 | 29,04 | 28,55 | 28,73 | 00:00:00 | | 2015-02-25 | 28,91 | 8.950.200 | 29,15 | 28,60 | 28,93 | 00:00:00 | | 2015-02-26 | 28,82 | 11.025.600 | 29,17 | 28,65 | 28,83 | 00:00:00 | | 2015-02-27 | 28,94 | 12.630.000 | 29,24 | 28,74 | 28,86 | 00:00:00 | | 2015-03-03 | 28,39 | 11.934.400 | 28,87 | 28,24 | 28,85 | 00:00:00 | | 2015-03-04 | 28,20 | 11.146.900 | 28,31 | 28,02 | 28,25 | 00:00:00 | | 2015-03-05 | 28,01 | 21.095.600 | 28,23 | 27,71 | 28,23 | 00:00:00 | | 2015-03-06 | 27,65 | 15.197.100 | 27,95 | 27,64 | 27,89 | 00:00:00 | | 2015-03-24 | 25,81 | 16.010.300 | 26,44 | 25,77 | 26,33 | 00:00:00 | | 2015-03-25 | 25,68 | 16.828.700 | 25,96 | 25,68 | 25,88 | 00:00:00 | | 2015-03-30 | 25,52 | 13.995.200 | 25,59 | 25,20 | 25,27 | 00:00:00 | | 2015-04-02 | 25,53 | 15.859.500 | 25,71 | 25,42 | 25,50 | 00:00:00 | | 2015-04-06 | 26,14 | 14.662.400 | 26,21 | 25,29 | 25,30 | 00:00:00 | | 2015-04-07 | 26,18 | 13.082.900 | 26,44 | 26,13 | 26,20 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
