|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 20,48 | 9.704.000 | 20,72 | 19,67 | 20,46 | 00:00:00 | | 2001-08-06 | 20,03 | 9.726.900 | 20,25 | 19,81 | 20,24 | 00:00:00 | | 2001-08-07 | 19,58 | 8.877.400 | 19,97 | 19,26 | 19,61 | 00:00:00 | | 2001-08-08 | 18,30 | 17.205.100 | 19,48 | 18,06 | 19,02 | 00:00:00 | | 2001-08-09 | 17,70 | 18.322.000 | 18,30 | 17,50 | 18,00 | 00:00:00 | | 2001-08-10 | 17,26 | 19.861.500 | 17,70 | 16,85 | 17,70 | 00:00:00 | | 2001-08-13 | 17,48 | 10.416.000 | 17,69 | 17,15 | 17,50 | 00:00:00 | | 2001-08-14 | 16,98 | 12.132.800 | 17,65 | 16,82 | 17,52 | 00:00:00 | | 2001-08-15 | 16,10 | 16.037.000 | 17,06 | 16,01 | 16,75 | 00:00:00 | | 2001-08-16 | 16,60 | 20.219.700 | 17,30 | 15,39 | 15,98 | 00:00:00 | | 2001-08-17 | 16,50 | 15.430.500 | 16,61 | 15,88 | 16,20 | 00:00:00 | | 2001-08-20 | 16,35 | 9.872.000 | 16,59 | 16,13 | 16,26 | 00:00:00 | | 2001-08-21 | 15,89 | 12.503.800 | 16,74 | 15,74 | 16,48 | 00:00:00 | | 2001-08-22 | 15,50 | 16.626.200 | 16,25 | 15,10 | 16,05 | 00:00:00 | | 2001-08-23 | 15,70 | 14.108.600 | 15,90 | 15,17 | 15,40 | 00:00:00 | | 2001-08-24 | 17,20 | 16.146.200 | 17,29 | 15,78 | 15,85 | 00:00:00 | | 2001-08-27 | 17,49 | 10.083.400 | 17,73 | 16,92 | 17,25 | 00:00:00 | | 2001-08-28 | 16,90 | 10.525.500 | 17,40 | 16,83 | 17,28 | 00:00:00 | | 2001-08-29 | 16,28 | 11.605.600 | 17,08 | 16,07 | 17,00 | 00:00:00 | | 2001-08-30 | 15,31 | 21.217.800 | 15,76 | 14,90 | 15,75 | 00:00:00 | | 2001-08-31 | 15,46 | 12.726.000 | 15,59 | 15,03 | 15,20 | 00:00:00 | | 2001-09-04 | 14,95 | 14.202.700 | 15,84 | 14,95 | 15,32 | 00:00:00 | | 2001-09-05 | 14,50 | 18.049.200 | 15,21 | 14,00 | 14,75 | 00:00:00 | | 2001-09-06 | 13,88 | 15.894.100 | 14,45 | 13,86 | 14,12 | 00:00:00 | | 2001-09-07 | 13,35 | 21.244.200 | 14,26 | 13,18 | 13,75 | 00:00:00 | | 2001-09-10 | 13,95 | 26.954.900 | 14,21 | 12,60 | 13,00 | 00:00:00 | | 2001-09-17 | 13,75 | 46.657.900 | 15,30 | 12,90 | 12,95 | 00:00:00 | | 2001-09-18 | 12,90 | 33.876.200 | 14,78 | 12,75 | 14,70 | 00:00:00 | | 2001-09-19 | 12,60 | 43.414.300 | 13,49 | 12,00 | 13,30 | 00:00:00 | | 2001-09-20 | 12,62 | 27.855.900 | 13,18 | 12,01 | 12,13 | 00:00:00 | | 2001-09-21 | 11,15 | 49.193.300 | 11,73 | 10,01 | 10,30 | 00:00:00 | | 2001-09-24 | 12,85 | 33.448.800 | 13,27 | 11,75 | 11,75 | 00:00:00 | | 2001-09-25 | 13,00 | 29.847.900 | 13,50 | 12,81 | 13,15 | 00:00:00 | | 2001-09-26 | 12,72 | 21.656.900 | 13,30 | 12,40 | 13,25 | 00:00:00 | | 2001-09-27 | 11,89 | 25.308.700 | 12,85 | 11,73 | 12,70 | 00:00:00 | | 2001-09-28 | 11,75 | 22.835.800 | 12,15 | 11,40 | 12,14 | 00:00:00 | | 2001-10-01 | 11,10 | 20.348.700 | 11,57 | 10,88 | 11,50 | 00:00:00 | | 2001-10-02 | 11,00 | 17.995.600 | 11,20 | 10,76 | 10,92 | 00:00:00 | | 2001-10-03 | 11,91 | 46.783.000 | 12,90 | 10,65 | 10,77 | 00:00:00 | | 2001-10-04 | 12,50 | 35.472.500 | 13,43 | 12,00 | 12,20 | 00:00:00 | | 2001-10-05 | 13,15 | 29.052.400 | 13,44 | 11,80 | 12,20 | 00:00:00 | | 2001-10-08 | 13,35 | 17.327.700 | 13,89 | 12,78 | 12,80 | 00:00:00 | | 2001-10-09 | 12,75 | 16.172.900 | 13,48 | 12,62 | 13,47 | 00:00:00 | | 2001-10-10 | 12,26 | 31.537.600 | 12,90 | 11,87 | 12,55 | 00:00:00 | | 2001-10-11 | 13,34 | 38.903.700 | 13,75 | 12,95 | 13,00 | 00:00:00 | | 2001-10-12 | 12,81 | 33.688.100 | 13,20 | 12,36 | 12,90 | 00:00:00 | | 2001-10-15 | 13,10 | 22.961.000 | 13,27 | 12,50 | 12,60 | 00:00:00 | | 2001-10-16 | 13,45 | 17.883.300 | 13,61 | 13,08 | 13,19 | 00:00:00 | | 2001-10-17 | 11,21 | 56.838.900 | 13,20 | 11,15 | 13,00 | 00:00:00 | | 2001-10-18 | 11,24 | 25.625.600 | 11,40 | 11,02 | 11,05 | 00:00:00 | | 2001-10-19 | 11,51 | 20.228.300 | 11,65 | 10,93 | 11,03 | 00:00:00 | | 2001-10-22 | 12,19 | 24.012.300 | 12,21 | 11,73 | 12,00 | 00:00:00 | | 2001-10-23 | 12,15 | 19.932.200 | 12,60 | 12,10 | 12,40 | 00:00:00 | | 2001-10-24 | 12,48 | 16.562.600 | 12,65 | 11,95 | 12,00 | 00:00:00 | | 2001-10-25 | 13,22 | 28.921.800 | 13,70 | 11,82 | 12,05 | 00:00:00 | | 2001-10-26 | 13,41 | 25.329.700 | 13,75 | 13,10 | 13,20 | 00:00:00 | | 2001-10-29 | 12,95 | 27.798.400 | 14,12 | 12,90 | 13,70 | 00:00:00 | | 2001-10-30 | 12,01 | 25.918.600 | 12,76 | 12,00 | 12,52 | 00:00:00 | | 2001-10-31 | 12,32 | 23.732.400 | 12,99 | 12,25 | 12,35 | 00:00:00 | | 2001-11-01 | 13,03 | 23.215.700 | 13,19 | 12,20 | 12,52 | 00:00:00 | | 2001-11-02 | 13,09 | 18.908.400 | 13,15 | 12,51 | 13,04 | 00:00:00 | | 2001-11-05 | 14,50 | 38.206.700 | 14,78 | 13,70 | 13,71 | 00:00:00 | | 2001-11-06 | 15,30 | 30.140.500 | 15,30 | 14,17 | 14,40 | 00:00:00 | | 2001-11-07 | 15,02 | 27.239.100 | 15,59 | 14,78 | 14,80 | 00:00:00 | | 2001-11-08 | 15,00 | 30.651.400 | 15,94 | 14,86 | 15,05 | 00:00:00 | | 2001-11-09 | 15,51 | 21.012.800 | 15,85 | 14,82 | 14,99 | 00:00:00 | | 2001-11-12 | 15,37 | 19.136.700 | 15,55 | 14,82 | 15,16 | 00:00:00 | | 2001-11-13 | 15,95 | 21.991.700 | 16,22 | 15,72 | 16,03 | 00:00:00 | | 2001-11-14 | 15,55 | 22.707.600 | 16,16 | 15,20 | 16,10 | 00:00:00 | | 2001-11-15 | 16,15 | 21.117.600 | 16,15 | 15,29 | 15,36 | 00:00:00 | | 2001-11-16 | 16,33 | 24.602.000 | 16,76 | 15,88 | 16,15 | 00:00:00 | | 2001-11-19 | 16,86 | 22.078.000 | 17,00 | 16,40 | 16,45 | 00:00:00 | | 2001-11-20 | 16,11 | 18.634.900 | 16,60 | 16,05 | 16,40 | 00:00:00 | | 2001-11-21 | 15,60 | 16.882.600 | 15,91 | 15,09 | 15,75 | 00:00:00 | | 2001-11-23 | 15,90 | 4.859.900 | 16,03 | 15,47 | 15,70 | 00:00:00 | | 2001-11-26 | 16,85 | 19.553.100 | 16,91 | 16,06 | 16,10 | 00:00:00 | | 2001-11-27 | 17,85 | 38.210.700 | 18,50 | 16,50 | 16,80 | 00:00:00 | | 2001-11-28 | 16,69 | 24.725.800 | 17,90 | 16,60 | 17,35 | 00:00:00 | | 2001-11-29 | 17,10 | 15.857.200 | 17,23 | 16,80 | 16,90 | 00:00:00 | | 2001-11-30 | 16,79 | 14.043.900 | 17,24 | 16,52 | 17,15 | 00:00:00 | | 2001-12-03 | 16,16 | 13.879.600 | 16,56 | 15,98 | 16,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
