|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-22 | 25,77 | 9.801.000 | 25,81 | 25,40 | 25,43 | 00:00:00 | | 2015-12-23 | 26,04 | 7.645.300 | 26,06 | 25,76 | 25,78 | 00:00:00 | | 2016-01-05 | 25,51 | 8.015.600 | 25,77 | 25,50 | 25,57 | 00:00:00 | | 2016-01-06 | 25,25 | 13.400.700 | 25,59 | 25,17 | 25,26 | 00:00:00 | | 2016-01-11 | 24,42 | 12.138.200 | 24,77 | 24,38 | 24,55 | 00:00:00 | | 2016-01-14 | 24,67 | 14.727.700 | 24,73 | 24,10 | 24,29 | 00:00:00 | | 2016-01-15 | 25,01 | 29.256.100 | 25,07 | 24,20 | 24,22 | 00:00:00 | | 2016-01-19 | 24,35 | 29.741.600 | 25,12 | 24,32 | 25,04 | 00:00:00 | | 2016-01-20 | 24,11 | 26.624.100 | 24,24 | 23,69 | 24,04 | 00:00:00 | | 2016-01-21 | 23,98 | 20.875.800 | 24,53 | 23,90 | 24,33 | 00:00:00 | | 2016-01-22 | 24,45 | 10.547.000 | 24,53 | 24,23 | 24,27 | 00:00:00 | | 2016-02-08 | 24,20 | 20.074.800 | 24,39 | 23,93 | 24,35 | 00:00:00 | | 2016-02-12 | 24,13 | 15.182.800 | 24,35 | 24,05 | 24,25 | 00:00:00 | | 2016-02-16 | 24,60 | 14.299.400 | 24,76 | 24,28 | 24,28 | 00:00:00 | | 2016-02-19 | 25,03 | 11.401.200 | 25,22 | 24,98 | 25,01 | 00:00:00 | | 2016-02-25 | 25,93 | 9.295.200 | 25,95 | 25,37 | 25,50 | 00:00:00 | | 2016-03-01 | 26,55 | 12.657.300 | 26,55 | 26,15 | 26,24 | 00:00:00 | | 2016-03-02 | 26,28 | 12.746.400 | 26,59 | 26,21 | 26,45 | 00:00:00 | | 2016-03-08 | 26,35 | 8.901.500 | 26,49 | 26,19 | 26,48 | 00:00:00 | | 2016-03-09 | 26,28 | 9.961.800 | 26,52 | 26,19 | 26,35 | 00:00:00 | | 2016-03-15 | 26,17 | 5.538.200 | 26,23 | 26,08 | 26,15 | 00:00:00 | | 2016-03-16 | 26,28 | 8.465.800 | 26,48 | 26,07 | 26,08 | 00:00:00 | | 2016-03-24 | 26,48 | 7.623.300 | 26,59 | 26,37 | 26,37 | 00:00:00 | | 2016-03-31 | 26,65 | 8.776.000 | 26,83 | 26,62 | 26,64 | 00:00:00 | | 2016-04-01 | 26,83 | 11.245.600 | 26,85 | 26,50 | 26,58 | 00:00:00 | | 2016-04-04 | 26,76 | 3.922.800 | 26,89 | 26,71 | 26,80 | 00:00:00 | | 2016-04-05 | 26,39 | 7.588.900 | 26,76 | 26,35 | 26,72 | 00:00:00 | | 2016-04-06 | 26,41 | 7.301.900 | 26,45 | 26,23 | 26,33 | 00:00:00 | | 2016-04-07 | 26,02 | 23.045.200 | 26,48 | 25,61 | 26,20 | 00:00:00 | | 2016-04-08 | 25,69 | 42.114.000 | 26,00 | 25,51 | 25,87 | 00:00:00 | | 2016-04-12 | 25,65 | 16.988.500 | 25,93 | 25,60 | 25,84 | 00:00:00 | | 2016-04-13 | 25,74 | 13.450.800 | 25,78 | 25,46 | 25,75 | 00:00:00 | | 2016-04-14 | 25,63 | 11.648.000 | 25,72 | 25,56 | 25,70 | 00:00:00 | | 2016-04-15 | 25,55 | 12.508.200 | 25,76 | 25,53 | 25,64 | 00:00:00 | | 2016-04-19 | 25,55 | 9.235.700 | 25,77 | 25,44 | 25,44 | 00:00:00 | | 2016-04-20 | 26,37 | 15.779.500 | 26,48 | 26,06 | 26,07 | 00:00:00 | | 2016-04-25 | 26,50 | 5.493.700 | 26,57 | 26,42 | 26,49 | 00:00:00 | | 2016-04-26 | 26,48 | 5.146.100 | 26,61 | 26,43 | 26,50 | 00:00:00 | | 2016-04-27 | 26,47 | 11.665.500 | 26,51 | 26,29 | 26,45 | 00:00:00 | | 2016-04-28 | 26,19 | 14.137.000 | 26,52 | 26,12 | 26,32 | 00:00:00 | | 2016-04-29 | 26,11 | 11.990.600 | 26,19 | 25,85 | 26,15 | 00:00:00 | | 2016-05-03 | 26,16 | 11.069.100 | 26,39 | 26,15 | 26,35 | 00:00:00 | | 2016-05-12 | 27,04 | 11.338.700 | 27,32 | 26,95 | 27,22 | 00:00:00 | | 2016-05-13 | 27,37 | 16.039.400 | 27,44 | 27,00 | 27,02 | 00:00:00 | | 2016-05-16 | 27,78 | 19.506.300 | 27,85 | 27,36 | 27,36 | 00:00:00 | | 2016-05-24 | 27,87 | 8.405.000 | 27,89 | 27,65 | 27,73 | 00:00:00 | | 2016-05-25 | 27,82 | 7.463.100 | 27,91 | 27,78 | 27,84 | 00:00:00 | | 2016-05-31 | 27,95 | 14.256.700 | 27,95 | 27,72 | 27,78 | 00:00:00 | | 2016-06-01 | 27,95 | 10.102.800 | 27,98 | 27,72 | 27,74 | 00:00:00 | | 2016-06-02 | 27,93 | 10.698.400 | 27,96 | 27,78 | 27,79 | 00:00:00 | | 2016-06-03 | 27,91 | 17.071.400 | 27,95 | 27,69 | 27,91 | 00:00:00 | | 2016-06-07 | 28,01 | 18.647.200 | 28,07 | 27,90 | 28,00 | 00:00:00 | | 2016-06-08 | 27,94 | 8.465.500 | 28,10 | 27,90 | 28,01 | 00:00:00 | | 2016-06-16 | 27,68 | 8.308.500 | 27,73 | 27,47 | 27,52 | 00:00:00 | | 2016-06-17 | 27,40 | 19.471.300 | 27,75 | 27,38 | 27,71 | 00:00:00 | | 2016-06-21 | 27,74 | 10.020.300 | 27,85 | 27,71 | 27,72 | 00:00:00 | | 2016-06-22 | 27,65 | 11.873.200 | 27,76 | 27,64 | 27,64 | 00:00:00 | | 2016-06-28 | 27,18 | 17.416.500 | 27,24 | 27,04 | 27,16 | 00:00:00 | | 2016-06-29 | 27,15 | 13.632.300 | 27,23 | 27,09 | 27,17 | 00:00:00 | | 2016-07-01 | 27,35 | 18.791.800 | 27,41 | 27,13 | 27,15 | 00:00:00 | | 2016-07-12 | 27,61 | 11.184.000 | 27,68 | 27,51 | 27,53 | 00:00:00 | | 2016-07-13 | 27,53 | 7.870.900 | 27,65 | 27,49 | 27,57 | 00:00:00 | | 2016-07-21 | 28,21 | 12.860.600 | 28,40 | 28,05 | 28,05 | 00:00:00 | | 2016-07-22 | 28,41 | 11.102.100 | 28,46 | 28,16 | 28,19 | 00:00:00 | | 2016-07-25 | 28,56 | 9.347.800 | 28,58 | 28,38 | 28,38 | 00:00:00 | | 2016-07-26 | 28,40 | 12.499.800 | 28,59 | 28,36 | 28,52 | 00:00:00 | | 2016-07-27 | 28,34 | 19.007.100 | 28,48 | 28,23 | 28,46 | 00:00:00 | | 2016-07-28 | 28,34 | 8.929.100 | 28,45 | 28,19 | 28,19 | 00:00:00 | | 2016-08-01 | 28,36 | 7.389.200 | 28,39 | 28,26 | 28,30 | 00:00:00 | | 2016-08-18 | 28,54 | 21.609.800 | 28,55 | 28,31 | 28,43 | 00:00:00 | | 2016-08-19 | 28,71 | 25.550.200 | 28,72 | 28,50 | 28,51 | 00:00:00 | | 2016-08-23 | 28,63 | 15.740.700 | 28,70 | 28,34 | 28,65 | 00:00:00 | | 2016-08-24 | 28,74 | 12.136.600 | 28,76 | 28,60 | 28,64 | 00:00:00 | | 2016-08-25 | 28,69 | 6.603.700 | 28,72 | 28,60 | 28,65 | 00:00:00 | | 2016-08-29 | 28,67 | 9.678.900 | 28,78 | 28,62 | 28,70 | 00:00:00 | | 2016-08-31 | 28,99 | 43.364.600 | 29,00 | 28,86 | 28,88 | 00:00:00 | | 2016-09-01 | 28,86 | 36.794.700 | 28,96 | 28,83 | 28,89 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
