|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 34,40 | 33.125.500 | 35,25 | 31,60 | 31,98 | 00:00:00 | | 2001-04-11 | 32,21 | 41.592.800 | 36,50 | 31,00 | 34,41 | 00:00:00 | | 2001-04-12 | 31,26 | 30.265.200 | 31,95 | 28,89 | 31,00 | 00:00:00 | | 2001-04-16 | 30,65 | 18.913.300 | 31,80 | 29,50 | 30,95 | 00:00:00 | | 2001-04-17 | 31,76 | 18.085.700 | 32,20 | 29,70 | 30,00 | 00:00:00 | | 2001-04-18 | 36,66 | 35.664.200 | 39,00 | 33,60 | 34,10 | 00:00:00 | | 2001-04-19 | 42,81 | 30.506.400 | 43,05 | 38,00 | 38,98 | 00:00:00 | | 2001-04-20 | 45,10 | 27.807.700 | 45,96 | 41,75 | 41,75 | 00:00:00 | | 2001-04-23 | 39,95 | 20.891.800 | 43,50 | 39,43 | 43,20 | 00:00:00 | | 2001-04-24 | 38,85 | 18.719.400 | 42,00 | 37,69 | 40,00 | 00:00:00 | | 2001-04-25 | 38,24 | 16.885.700 | 38,84 | 36,60 | 38,11 | 00:00:00 | | 2001-04-26 | 37,29 | 15.732.800 | 40,20 | 36,40 | 39,50 | 00:00:00 | | 2001-04-27 | 39,18 | 11.593.800 | 39,40 | 37,75 | 38,95 | 00:00:00 | | 2001-04-30 | 39,60 | 16.256.800 | 41,90 | 38,70 | 40,50 | 00:00:00 | | 2001-05-01 | 41,94 | 17.062.300 | 41,94 | 39,69 | 40,36 | 00:00:00 | | 2001-05-02 | 44,00 | 25.153.800 | 45,10 | 42,74 | 43,35 | 00:00:00 | | 2001-05-03 | 40,11 | 20.906.300 | 42,24 | 39,50 | 41,75 | 00:00:00 | | 2001-05-04 | 41,30 | 19.710.500 | 41,98 | 37,50 | 38,15 | 00:00:00 | | 2001-05-07 | 39,90 | 10.740.800 | 41,94 | 39,90 | 41,94 | 00:00:00 | | 2001-05-08 | 41,00 | 11.532.600 | 42,00 | 39,87 | 41,50 | 00:00:00 | | 2001-05-09 | 40,98 | 17.203.600 | 42,50 | 39,12 | 40,00 | 00:00:00 | | 2001-05-10 | 40,25 | 18.352.300 | 43,21 | 39,71 | 43,20 | 00:00:00 | | 2001-05-11 | 39,95 | 12.119.700 | 40,60 | 39,49 | 40,25 | 00:00:00 | | 2001-05-14 | 38,92 | 11.185.600 | 39,98 | 37,70 | 39,95 | 00:00:00 | | 2001-05-15 | 39,21 | 14.268.300 | 40,51 | 38,75 | 38,92 | 00:00:00 | | 2001-05-16 | 41,65 | 18.596.200 | 41,70 | 38,10 | 38,76 | 00:00:00 | | 2001-05-17 | 41,50 | 16.109.700 | 42,87 | 40,94 | 41,65 | 00:00:00 | | 2001-05-18 | 40,35 | 12.829.600 | 42,20 | 40,15 | 41,95 | 00:00:00 | | 2001-05-21 | 40,70 | 27.030.300 | 40,95 | 37,70 | 39,05 | 00:00:00 | | 2001-05-22 | 40,00 | 16.256.100 | 41,35 | 40,00 | 41,30 | 00:00:00 | | 2001-05-23 | 38,20 | 18.059.600 | 39,25 | 38,05 | 39,00 | 00:00:00 | | 2001-05-24 | 38,45 | 15.057.200 | 38,75 | 37,50 | 38,25 | 00:00:00 | | 2001-05-25 | 37,10 | 11.411.700 | 38,55 | 37,00 | 38,45 | 00:00:00 | | 2001-05-29 | 33,99 | 25.043.100 | 36,00 | 33,55 | 35,60 | 00:00:00 | | 2001-05-30 | 30,95 | 31.171.100 | 33,00 | 30,56 | 31,50 | 00:00:00 | | 2001-05-31 | 31,60 | 19.195.600 | 32,40 | 31,01 | 31,01 | 00:00:00 | | 2001-06-01 | 31,45 | 15.261.900 | 32,15 | 31,01 | 32,00 | 00:00:00 | | 2001-06-04 | 31,65 | 9.797.900 | 32,00 | 31,09 | 31,55 | 00:00:00 | | 2001-06-05 | 34,50 | 16.029.100 | 34,89 | 32,26 | 32,45 | 00:00:00 | | 2001-06-06 | 33,80 | 15.549.700 | 35,50 | 33,65 | 34,60 | 00:00:00 | | 2001-06-07 | 34,74 | 12.157.700 | 34,74 | 33,40 | 33,70 | 00:00:00 | | 2001-06-08 | 33,35 | 9.287.400 | 35,16 | 33,31 | 35,15 | 00:00:00 | | 2001-06-11 | 31,91 | 10.327.300 | 33,74 | 31,61 | 33,64 | 00:00:00 | | 2001-06-12 | 31,74 | 16.041.500 | 33,00 | 30,50 | 31,00 | 00:00:00 | | 2001-06-13 | 30,30 | 16.592.600 | 33,45 | 30,11 | 32,25 | 00:00:00 | | 2001-06-14 | 28,25 | 23.776.900 | 30,04 | 27,96 | 30,00 | 00:00:00 | | 2001-06-15 | 27,77 | 22.632.800 | 28,70 | 27,12 | 27,40 | 00:00:00 | | 2001-06-18 | 27,60 | 11.956.000 | 28,99 | 27,10 | 28,55 | 00:00:00 | | 2001-06-19 | 26,67 | 21.848.200 | 29,62 | 26,04 | 28,71 | 00:00:00 | | 2001-06-20 | 27,15 | 19.481.500 | 27,50 | 26,11 | 26,68 | 00:00:00 | | 2001-06-21 | 27,11 | 17.238.800 | 28,40 | 27,11 | 27,77 | 00:00:00 | | 2001-06-22 | 26,41 | 15.706.700 | 27,90 | 26,19 | 27,45 | 00:00:00 | | 2001-06-25 | 28,35 | 14.492.200 | 28,47 | 27,20 | 27,38 | 00:00:00 | | 2001-06-26 | 28,30 | 19.412.300 | 29,19 | 27,70 | 28,20 | 00:00:00 | | 2001-06-27 | 28,20 | 17.460.200 | 29,48 | 28,09 | 28,89 | 00:00:00 | | 2001-06-28 | 29,45 | 18.568.700 | 30,60 | 29,00 | 29,05 | 00:00:00 | | 2001-06-29 | 29,25 | 18.884.600 | 31,00 | 29,05 | 29,50 | 00:00:00 | | 2001-07-02 | 30,60 | 13.426.800 | 31,29 | 28,89 | 29,89 | 00:00:00 | | 2001-07-03 | 31,62 | 8.240.800 | 31,98 | 30,60 | 30,95 | 00:00:00 | | 2001-07-05 | 30,03 | 10.925.800 | 31,49 | 29,91 | 31,05 | 00:00:00 | | 2001-07-06 | 21,60 | 70.474.700 | 24,50 | 21,60 | 23,75 | 00:00:00 | | 2001-07-09 | 22,32 | 37.294.000 | 23,10 | 21,90 | 22,00 | 00:00:00 | | 2001-07-10 | 21,37 | 29.092.800 | 23,30 | 20,99 | 23,30 | 00:00:00 | | 2001-07-11 | 20,30 | 25.499.400 | 21,35 | 20,10 | 20,85 | 00:00:00 | | 2001-07-12 | 21,51 | 18.710.600 | 21,99 | 21,00 | 21,09 | 00:00:00 | | 2001-07-13 | 22,12 | 15.809.600 | 22,75 | 21,30 | 21,40 | 00:00:00 | | 2001-07-16 | 21,15 | 12.303.000 | 22,32 | 20,85 | 22,20 | 00:00:00 | | 2001-07-17 | 20,39 | 17.468.100 | 20,80 | 20,25 | 20,60 | 00:00:00 | | 2001-07-18 | 18,05 | 37.445.300 | 19,99 | 18,03 | 19,65 | 00:00:00 | | 2001-07-19 | 18,35 | 22.478.500 | 19,09 | 18,00 | 18,75 | 00:00:00 | | 2001-07-20 | 18,09 | 15.247.600 | 18,30 | 17,89 | 18,30 | 00:00:00 | | 2001-07-23 | 18,00 | 16.012.800 | 19,00 | 18,00 | 19,00 | 00:00:00 | | 2001-07-24 | 17,95 | 17.785.700 | 18,15 | 17,77 | 18,08 | 00:00:00 | | 2001-07-25 | 18,17 | 15.726.900 | 18,24 | 17,76 | 17,81 | 00:00:00 | | 2001-07-26 | 19,27 | 15.828.800 | 19,45 | 18,05 | 18,25 | 00:00:00 | | 2001-07-27 | 20,01 | 16.601.100 | 20,20 | 19,15 | 19,25 | 00:00:00 | | 2001-07-30 | 19,53 | 12.053.400 | 20,29 | 19,25 | 20,01 | 00:00:00 | | 2001-07-31 | 19,72 | 13.291.900 | 20,06 | 19,30 | 19,74 | 00:00:00 | | 2001-08-01 | 20,90 | 23.753.300 | 21,22 | 19,82 | 20,02 | 00:00:00 | | 2001-08-02 | 20,46 | 18.338.500 | 21,64 | 20,05 | 21,50 | 00:00:00 | | 2001-08-03 | 20,48 | 9.704.000 | 20,72 | 19,67 | 20,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
