|
 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 | | 2001-12-03 | 16,16 | 13.879.600 | 16,56 | 15,98 | 16,35 | 00:00:00 | | 2001-12-04 | 17,20 | 16.365.400 | 17,20 | 16,41 | 16,60 | 00:00:00 | | 2001-12-05 | 17,95 | 28.682.500 | 18,25 | 17,45 | 17,60 | 00:00:00 | | 2001-12-06 | 17,98 | 20.597.700 | 18,18 | 17,55 | 17,90 | 00:00:00 | | 2001-12-07 | 17,17 | 21.721.000 | 17,65 | 17,00 | 17,35 | 00:00:00 | | 2001-12-10 | 16,87 | 12.964.800 | 17,40 | 16,72 | 17,00 | 00:00:00 | | 2001-12-11 | 16,20 | 19.458.100 | 17,07 | 16,00 | 17,00 | 00:00:00 | | 2001-12-12 | 16,30 | 18.124.900 | 16,80 | 15,80 | 16,42 | 00:00:00 | | 2001-12-13 | 15,06 | 19.596.700 | 15,76 | 15,01 | 15,75 | 00:00:00 | | 2001-12-14 | 15,04 | 15.568.500 | 15,20 | 14,60 | 14,90 | 00:00:00 | | 2001-12-17 | 14,75 | 17.621.300 | 15,50 | 14,62 | 14,95 | 00:00:00 | | 2001-12-18 | 14,65 | 17.549.500 | 15,28 | 14,54 | 14,75 | 00:00:00 | | 2001-12-19 | 14,68 | 25.550.400 | 15,10 | 14,07 | 14,25 | 00:00:00 | | 2001-12-20 | 13,76 | 31.514.400 | 14,49 | 13,56 | 14,20 | 00:00:00 | | 2001-12-21 | 13,80 | 23.664.700 | 14,24 | 13,60 | 13,77 | 00:00:00 | | 2001-12-24 | 13,32 | 8.293.200 | 13,80 | 13,30 | 13,60 | 00:00:00 | | 2001-12-26 | 13,32 | 16.709.100 | 13,71 | 13,22 | 13,52 | 00:00:00 | | 2001-12-27 | 13,62 | 13.887.300 | 13,66 | 13,36 | 13,48 | 00:00:00 | | 2001-12-28 | 13,55 | 17.654.400 | 13,97 | 13,45 | 13,62 | 00:00:00 | | 2001-12-31 | 13,44 | 18.163.000 | 13,80 | 13,32 | 13,33 | 00:00:00 | | 2002-01-02 | 14,80 | 25.360.900 | 14,80 | 13,63 | 13,78 | 00:00:00 | | 2002-01-03 | 16,59 | 51.011.500 | 16,90 | 15,57 | 15,58 | 00:00:00 | | 2002-01-04 | 16,85 | 32.472.200 | 17,50 | 16,64 | 17,21 | 00:00:00 | | 2002-01-07 | 16,60 | 16.269.700 | 17,28 | 16,32 | 17,15 | 00:00:00 | | 2002-01-08 | 16,98 | 15.578.900 | 17,19 | 16,60 | 16,85 | 00:00:00 | | 2002-01-09 | 17,37 | 27.969.700 | 17,97 | 17,10 | 17,45 | 00:00:00 | | 2002-01-10 | 17,09 | 18.018.800 | 17,36 | 16,66 | 17,20 | 00:00:00 | | 2002-01-11 | 17,19 | 15.791.500 | 17,58 | 17,00 | 17,45 | 00:00:00 | | 2002-01-14 | 16,09 | 16.617.800 | 16,83 | 16,03 | 16,80 | 00:00:00 | | 2002-01-15 | 15,98 | 20.644.900 | 16,29 | 15,55 | 16,20 | 00:00:00 | | 2002-01-16 | 15,60 | 20.961.000 | 16,23 | 15,40 | 15,55 | 00:00:00 | | 2002-01-17 | 16,08 | 14.897.300 | 16,10 | 15,71 | 16,00 | 00:00:00 | | 2002-01-18 | 15,50 | 14.002.200 | 15,66 | 15,27 | 15,60 | 00:00:00 | | 2002-01-22 | 14,63 | 15.070.800 | 15,70 | 14,61 | 15,70 | 00:00:00 | | 2002-01-23 | 14,56 | 19.196.200 | 14,99 | 14,50 | 14,80 | 00:00:00 | | 2002-01-24 | 16,83 | 43.638.700 | 17,21 | 15,71 | 15,71 | 00:00:00 | | 2002-01-25 | 16,90 | 16.487.200 | 16,90 | 16,34 | 16,45 | 00:00:00 | | 2002-01-28 | 17,10 | 15.396.800 | 17,21 | 16,61 | 17,00 | 00:00:00 | | 2002-01-29 | 16,00 | 19.369.900 | 17,14 | 15,80 | 17,06 | 00:00:00 | | 2002-01-30 | 16,50 | 15.338.900 | 16,50 | 15,55 | 16,05 | 00:00:00 | | 2002-01-31 | 16,40 | 10.114.400 | 16,71 | 16,16 | 16,50 | 00:00:00 | | 2002-02-01 | 15,80 | 132.708 | 16,20 | 15,69 | 16,00 | 00:00:00 | | 2002-02-04 | 14,83 | 16.714.200 | 15,95 | 14,61 | 15,52 | 00:00:00 | | 2002-02-05 | 14,88 | 14.467.300 | 15,47 | 14,40 | 14,52 | 00:00:00 | | 2002-02-06 | 14,50 | 18.785.900 | 15,08 | 13,96 | 14,88 | 00:00:00 | | 2002-02-07 | 13,76 | 17.464.300 | 14,56 | 13,75 | 14,50 | 00:00:00 | | 2002-02-08 | 14,37 | 15.148.800 | 14,48 | 13,70 | 13,87 | 00:00:00 | | 2002-02-11 | 15,04 | 16.266.900 | 15,04 | 14,36 | 14,45 | 00:00:00 | | 2002-02-12 | 14,00 | 21.338.000 | 14,75 | 14,00 | 14,75 | 00:00:00 | | 2002-02-13 | 14,49 | 16.925.200 | 14,58 | 14,00 | 14,10 | 00:00:00 | | 2002-02-14 | 13,90 | 17.065.100 | 14,85 | 13,79 | 14,83 | 00:00:00 | | 2002-02-15 | 13,19 | 18.047.700 | 13,92 | 13,02 | 13,80 | 00:00:00 | | 2002-02-19 | 13,25 | 15.470.300 | 13,47 | 12,84 | 13,00 | 00:00:00 | | 2002-02-20 | 13,20 | 19.360.400 | 13,45 | 12,37 | 13,26 | 00:00:00 | | 2002-02-21 | 11,96 | 22.232.900 | 12,99 | 11,80 | 12,85 | 00:00:00 | | 2002-02-22 | 11,10 | 32.584.800 | 12,07 | 11,00 | 11,96 | 00:00:00 | | 2002-02-25 | 11,96 | 24.200.400 | 12,30 | 11,29 | 11,55 | 00:00:00 | | 2002-02-26 | 11,96 | 23.274.500 | 12,60 | 11,90 | 12,29 | 00:00:00 | | 2002-02-27 | 11,35 | 31.956.600 | 12,45 | 11,13 | 12,45 | 00:00:00 | | 2002-02-28 | 10,92 | 27.329.800 | 11,25 | 10,79 | 11,15 | 00:00:00 | | 2002-03-01 | 11,42 | 18.969.400 | 11,50 | 11,07 | 11,10 | 00:00:00 | | 2002-03-04 | 12,05 | 24.114.800 | 12,11 | 10,90 | 11,50 | 00:00:00 | | 2002-03-05 | 11,55 | 19.462.600 | 11,99 | 11,53 | 11,80 | 00:00:00 | | 2002-03-06 | 11,30 | 28.070.800 | 11,65 | 10,77 | 11,00 | 00:00:00 | | 2002-03-07 | 11,02 | 32.624.600 | 11,85 | 10,90 | 11,55 | 00:00:00 | | 2002-03-08 | 11,31 | 31.337.200 | 11,60 | 11,14 | 11,45 | 00:00:00 | | 2002-03-11 | 11,75 | 36.832.200 | 11,81 | 11,06 | 11,39 | 00:00:00 | | 2002-03-12 | 12,05 | 37.491.200 | 12,25 | 11,23 | 11,43 | 00:00:00 | | 2002-03-13 | 12,07 | 28.603.900 | 12,75 | 11,79 | 11,95 | 00:00:00 | | 2002-03-14 | 11,71 | 20.028.900 | 12,39 | 11,59 | 12,17 | 00:00:00 | | 2002-03-15 | 11,44 | 17.156.300 | 11,99 | 11,25 | 11,80 | 00:00:00 | | 2002-03-18 | 11,16 | 16.429.700 | 11,68 | 11,00 | 11,44 | 00:00:00 | | 2002-03-19 | 10,85 | 24.645.000 | 11,24 | 10,70 | 11,06 | 00:00:00 | | 2002-03-20 | 10,68 | 22.849.600 | 11,08 | 10,59 | 10,60 | 00:00:00 | | 2002-03-21 | 11,24 | 19.599.100 | 11,30 | 10,72 | 10,95 | 00:00:00 | | 2002-03-22 | 11,60 | 28.737.800 | 11,97 | 11,12 | 11,24 | 00:00:00 | | 2002-03-25 | 11,04 | 15.976.800 | 11,70 | 11,03 | 11,53 | 00:00:00 | | 2002-03-26 | 10,70 | 18.902.600 | 11,38 | 10,60 | 11,06 | 00:00:00 | | 2002-03-27 | 11,14 | 19.325.200 | 11,18 | 10,86 | 11,05 | 00:00:00 | | 2002-03-28 | 11,92 | 25.007.000 | 11,99 | 11,29 | 11,39 | 00:00:00 | | 2002-04-01 | 12,20 | 24.642.100 | 12,26 | 11,45 | 11,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
