|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 7,70 | 19.301.300 | 7,70 | 6,75 | 6,95 | 00:00:00 | | 2002-07-25 | 6,96 | 15.572.500 | 7,50 | 6,85 | 7,20 | 00:00:00 | | 2002-07-26 | 6,83 | 14.044.000 | 7,20 | 6,70 | 7,10 | 00:00:00 | | 2002-07-29 | 7,65 | 13.756.400 | 7,65 | 7,03 | 7,08 | 00:00:00 | | 2002-07-30 | 7,90 | 12.864.100 | 8,00 | 7,25 | 7,26 | 00:00:00 | | 2002-07-31 | 7,50 | 12.833.600 | 7,85 | 7,23 | 7,85 | 00:00:00 | | 2002-08-01 | 7,30 | 10.843.500 | 7,35 | 7,06 | 7,20 | 00:00:00 | | 2002-08-02 | 6,57 | 15.631.000 | 7,10 | 6,49 | 7,00 | 00:00:00 | | 2002-08-05 | 6,30 | 10.045.500 | 6,83 | 6,30 | 6,70 | 00:00:00 | | 2002-08-06 | 6,71 | 10.991.800 | 6,95 | 6,50 | 6,50 | 00:00:00 | | 2002-08-07 | 6,95 | 10.270.800 | 7,13 | 6,25 | 7,00 | 00:00:00 | | 2002-08-08 | 7,18 | 9.237.400 | 7,23 | 6,72 | 6,75 | 00:00:00 | | 2002-08-09 | 6,94 | 10.913.500 | 7,19 | 6,81 | 7,18 | 00:00:00 | | 2002-08-12 | 6,82 | 7.567.900 | 6,90 | 6,61 | 6,66 | 00:00:00 | | 2002-08-13 | 6,62 | 8.638.000 | 6,89 | 6,45 | 6,61 | 00:00:00 | | 2002-08-14 | 7,19 | 10.219.900 | 7,20 | 6,56 | 6,60 | 00:00:00 | | 2002-08-15 | 7,29 | 12.510.800 | 7,30 | 6,91 | 7,01 | 00:00:00 | | 2002-08-16 | 7,19 | 8.294.200 | 7,39 | 7,01 | 7,01 | 00:00:00 | | 2002-08-19 | 7,32 | 9.176.500 | 7,35 | 7,11 | 7,17 | 00:00:00 | | 2002-08-20 | 7,60 | 11.586.700 | 7,81 | 7,22 | 7,28 | 00:00:00 | | 2002-08-21 | 8,02 | 11.593.100 | 8,02 | 7,50 | 7,74 | 00:00:00 | | 2002-08-22 | 8,50 | 12.210.900 | 8,50 | 7,90 | 7,92 | 00:00:00 | | 2002-08-23 | 7,75 | 9.830.100 | 8,25 | 7,64 | 8,25 | 00:00:00 | | 2002-08-26 | 7,95 | 8.125.800 | 7,98 | 7,62 | 7,65 | 00:00:00 | | 2002-08-27 | 7,78 | 7.579.300 | 8,01 | 7,55 | 8,00 | 00:00:00 | | 2002-08-28 | 7,02 | 12.373.900 | 7,50 | 7,01 | 7,44 | 00:00:00 | | 2002-08-29 | 7,02 | 12.349.500 | 7,13 | 6,75 | 6,76 | 00:00:00 | | 2002-08-30 | 6,76 | 8.201.900 | 7,00 | 6,75 | 6,98 | 00:00:00 | | 2002-09-03 | 6,36 | 10.323.600 | 6,97 | 6,34 | 6,60 | 00:00:00 | | 2002-09-04 | 6,87 | 11.156.200 | 6,88 | 6,40 | 6,45 | 00:00:00 | | 2002-09-05 | 6,89 | 13.685.100 | 7,04 | 6,59 | 6,62 | 00:00:00 | | 2002-09-06 | 6,41 | 18.016.000 | 7,10 | 6,40 | 7,00 | 00:00:00 | | 2002-09-09 | 6,39 | 23.923.500 | 6,44 | 5,96 | 6,25 | 00:00:00 | | 2002-09-10 | 6,52 | 17.262.400 | 6,71 | 6,39 | 6,39 | 00:00:00 | | 2002-09-11 | 6,80 | 10.697.300 | 6,88 | 6,55 | 6,55 | 00:00:00 | | 2002-09-12 | 6,74 | 12.940.800 | 6,90 | 6,66 | 6,84 | 00:00:00 | | 2002-09-13 | 6,48 | 8.212.600 | 6,70 | 6,42 | 6,70 | 00:00:00 | | 2002-09-16 | 6,00 | 13.643.600 | 6,36 | 5,98 | 6,30 | 00:00:00 | | 2002-09-17 | 5,86 | 12.837.100 | 6,20 | 5,78 | 6,00 | 00:00:00 | | 2002-09-18 | 5,40 | 22.232.900 | 5,84 | 5,30 | 5,68 | 00:00:00 | | 2002-09-19 | 5,36 | 20.077.100 | 5,57 | 5,17 | 5,20 | 00:00:00 | | 2002-09-20 | 5,80 | 21.169.400 | 5,80 | 5,51 | 5,64 | 00:00:00 | | 2002-09-23 | 5,79 | 13.603.400 | 5,79 | 5,45 | 5,50 | 00:00:00 | | 2002-09-24 | 5,71 | 10.954.300 | 5,95 | 5,50 | 5,52 | 00:00:00 | | 2002-09-25 | 6,01 | 10.626.400 | 6,09 | 5,72 | 5,72 | 00:00:00 | | 2002-09-26 | 5,25 | 23.858.600 | 6,06 | 4,99 | 5,96 | 00:00:00 | | 2002-09-27 | 5,00 | 16.237.200 | 5,37 | 5,00 | 5,20 | 00:00:00 | | 2002-09-30 | 4,57 | 27.136.800 | 4,75 | 4,45 | 4,61 | 00:00:00 | | 2002-10-01 | 4,88 | 22.544.900 | 5,07 | 4,65 | 4,75 | 00:00:00 | | 2002-10-02 | 4,88 | 16.626.800 | 5,09 | 4,70 | 4,88 | 00:00:00 | | 2002-10-03 | 5,01 | 20.237.600 | 5,09 | 4,75 | 4,78 | 00:00:00 | | 2002-10-04 | 3,83 | 69.660.300 | 4,47 | 3,67 | 4,43 | 00:00:00 | | 2002-10-07 | 4,15 | 25.394.400 | 4,15 | 3,80 | 3,83 | 00:00:00 | | 2002-10-08 | 4,00 | 20.959.000 | 4,13 | 3,71 | 4,00 | 00:00:00 | | 2002-10-09 | 4,13 | 17.514.500 | 4,14 | 3,80 | 3,82 | 00:00:00 | | 2002-10-10 | 4,16 | 16.638.200 | 4,26 | 3,95 | 4,00 | 00:00:00 | | 2002-10-11 | 4,61 | 15.286.600 | 4,71 | 4,32 | 4,49 | 00:00:00 | | 2002-10-14 | 4,47 | 6.753.600 | 4,53 | 4,34 | 4,42 | 00:00:00 | | 2002-10-15 | 5,11 | 17.187.300 | 5,14 | 4,75 | 4,80 | 00:00:00 | | 2002-10-16 | 4,76 | 10.220.000 | 4,99 | 4,72 | 4,95 | 00:00:00 | | 2002-10-17 | 4,60 | 20.619.700 | 5,17 | 4,50 | 4,90 | 00:00:00 | | 2002-10-18 | 4,41 | 16.398.600 | 4,51 | 4,20 | 4,51 | 00:00:00 | | 2002-10-21 | 4,63 | 18.072.300 | 4,63 | 4,00 | 4,11 | 00:00:00 | | 2002-10-22 | 4,80 | 10.815.800 | 4,85 | 4,36 | 4,40 | 00:00:00 | | 2002-10-23 | 5,11 | 15.740.200 | 5,30 | 4,76 | 4,84 | 00:00:00 | | 2002-10-24 | 5,05 | 13.050.900 | 5,48 | 4,90 | 5,47 | 00:00:00 | | 2002-10-25 | 5,42 | 13.343.500 | 5,48 | 4,91 | 4,91 | 00:00:00 | | 2002-10-28 | 5,00 | 17.628.300 | 5,70 | 4,92 | 5,62 | 00:00:00 | | 2002-10-29 | 5,05 | 10.110.700 | 5,18 | 4,78 | 5,05 | 00:00:00 | | 2002-10-30 | 5,23 | 13.203.700 | 5,40 | 5,00 | 5,14 | 00:00:00 | | 2002-10-31 | 5,11 | 11.580.200 | 5,34 | 5,08 | 5,33 | 00:00:00 | | 2002-11-01 | 5,44 | 15.295.100 | 5,69 | 5,05 | 5,17 | 00:00:00 | | 2002-11-04 | 5,95 | 17.826.200 | 5,95 | 5,55 | 5,78 | 00:00:00 | | 2002-11-05 | 5,84 | 9.957.400 | 5,91 | 5,53 | 5,55 | 00:00:00 | | 2002-11-06 | 6,16 | 17.994.100 | 6,28 | 5,86 | 5,96 | 00:00:00 | | 2002-11-07 | 5,76 | 10.524.900 | 6,08 | 5,73 | 6,00 | 00:00:00 | | 2002-11-08 | 5,45 | 13.355.200 | 5,90 | 5,23 | 5,75 | 00:00:00 | | 2002-11-11 | 5,17 | 8.214.200 | 5,50 | 5,14 | 5,30 | 00:00:00 | | 2002-11-12 | 5,55 | 12.287.000 | 5,70 | 5,25 | 5,30 | 00:00:00 | | 2002-11-13 | 5,76 | 15.677.800 | 5,92 | 5,50 | 5,50 | 00:00:00 | | 2002-11-14 | 6,53 | 25.606.500 | 6,58 | 6,00 | 6,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
