Última Hora: "Moçambique. Trinta portugueses desaparecidos na Beira - Mundo - RTP" Wed, 20 Mar 2019 18:28:00 GMT    "Apoio e empatia ? o estilo de Jacinda Ardern, a primeira-ministra da Nova Zelândia - PÚBLICO" Tue, 19 Mar 2019 19:37:00 GMT    "Juiz Ivo Rosa votou contra a condenação a pena perpétua de Karadzic - Correio da Manhã" Wed, 20 Mar 2019 20:06:10 GMT    "[com vídeo] Como um autocarro a arder em zona central de Lisboa obrigou ao corte de trânsito - Expresso" Wed, 20 Mar 2019 14:32:00 GMT    "Professora que divulgou conteúdos do exame de português agiu de forma intencional - SIC Notícias" Wed, 20 Mar 2019 18:14:00 GMT    "As 5 frases-chave do discurso de uma primeira-ministra encostada às cordas - Observador" Wed, 20 Mar 2019 22:29:21 GMT    "Nova PGR discorda da anterior: PJ Militar deve continuar a existir apesar de ilegalidade em Tancos - Expresso" Wed, 20 Mar 2019 18:09:00 GMT    "Manifestações de pesar pela morte de D. Maurílio multiplicam-se - DNoticias" Wed, 20 Mar 2019 08:45:00 GMT    "PSD questiona tarifas reduzidas nos passes de Lisboa. ?Até que ponto é justo?? - Observador" Tue, 19 Mar 2019 18:00:00 GMT    "O que diz a OCDE sobre aumentos de pensões, desigualdade e PPR - PÚBLICO" Wed, 20 Mar 2019 19:34:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,070 (+1,000%) Home Depot - [Ticker: HD]Gráfico Home Depot  Noticias Home Depot  Descargar Históricos de Metastock Home Depot y Otros  Análisis Técnico Home Depot  
Última Transacción180,390Hora de Cotización2018-12-03 - 00:00:00
Variación+0,070 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo183,500Mínimo179,350
Volumen2.804.918Volumen Medio (3m)0
Demanda / Oferta165,200 x 600 - 165,240 x 200Yield
Cierre Anterior180,320PER0,00%
Apertura183,290EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 HD desde 2000-01-01 hasta 2019-03-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0365,1912.030.80069,1963,8168,6200:00:00
2000-01-0461,758.774.50064,3161,2564,0000:00:00
2000-01-0563,006.931.40063,0061,0061,7500:00:00
2000-01-0660,006.603.40062,0060,0061,6300:00:00
2000-01-0763,506.201.60063,5060,7561,7500:00:00
2000-01-1063,195.453.00063,5662,0062,0000:00:00
2000-01-1161,564.371.50063,6361,2563,4400:00:00
2000-01-1261,064.599.40062,0660,6961,5600:00:00
2000-01-1362,134.538.90062,5061,5062,1300:00:00
2000-01-1461,944.578.00062,4461,1962,3800:00:00
2000-01-1860,505.322.00061,2560,1361,2500:00:00
2000-01-1961,885.176.40062,4460,1360,1300:00:00
2000-01-2060,817.213.40061,7559,8861,5600:00:00
2000-01-2160,006.682.90061,5059,4461,5000:00:00
2000-01-2458,007.339.60060,9456,6960,9400:00:00
2000-01-2556,1310.252.40057,1354,8857,0000:00:00
2000-01-2657,388.468.40057,6955,0655,9400:00:00
2000-01-2758,256.915.90059,5056,1957,8800:00:00
2000-01-2855,637.425.10057,4455,5057,0000:00:00
2000-01-3156,635.958.60056,8155,0656,5000:00:00
2000-02-0162,0010.950.50062,0056,8156,9400:00:00
2000-02-0260,755.862.10061,5059,6361,0000:00:00
2000-02-0360,504.008.80060,6359,0060,5000:00:00
2000-02-0461,134.063.90061,5060,3161,0000:00:00
2000-02-0759,003.796.60061,0059,0061,0000:00:00
2000-02-0861,004.501.70061,4459,5659,7500:00:00
2000-02-0958,755.289.70061,3158,7561,3100:00:00
2000-02-1059,563.644.90059,9458,3859,0000:00:00
2000-02-1160,064.647.10060,5059,1959,5000:00:00
2000-02-1460,313.173.90060,5059,4459,5000:00:00
2000-02-1559,753.531.10060,1959,0660,0600:00:00
2000-02-1657,256.829.80059,3855,7558,7500:00:00
2000-02-1754,5010.785.70057,4453,5657,2500:00:00
2000-02-1853,7510.402.70055,8152,8154,5600:00:00
2000-02-2253,638.019.20055,5653,1354,1300:00:00
2000-02-2354,816.533.70055,0052,8854,1900:00:00
2000-02-2453,067.763.60055,1952,6354,9400:00:00
2000-02-2553,006.155.60054,2552,7553,5000:00:00
2000-02-2856,818.120.10056,8852,9453,7500:00:00
2000-02-2957,507.119.90058,4456,8157,4400:00:00
2000-03-0155,636.504.00058,3154,3157,8100:00:00
2000-03-0255,135.352.00056,2554,1955,5600:00:00
2000-03-0354,505.832.80055,8154,3855,5000:00:00
2000-03-0653,884.821.80054,6953,1354,3800:00:00
2000-03-0752,388.491.90055,0051,0055,0000:00:00
2000-03-0852,506.631.40053,7551,6952,3100:00:00
2000-03-0955,315.736.40055,5051,7553,3100:00:00
2000-03-1053,504.456.00055,8153,3855,6300:00:00
2000-03-1353,004.412.50053,1951,8152,6300:00:00
2000-03-1452,315.094.60053,3151,8852,7500:00:00
2000-03-1557,008.097.10057,2551,8852,6300:00:00
2000-03-1661,5012.165.00061,8858,6359,0000:00:00
2000-03-1763,1913.587.50064,5661,5061,5000:00:00
2000-03-2063,635.350.30064,1261,9463,4400:00:00
2000-03-2163,505.552.30064,6961,8163,6300:00:00
2000-03-2263,064.746.50063,9461,1362,3800:00:00
2000-03-2364,125.540.30064,3162,1963,0600:00:00
2000-03-2464,375.903.60065,3163,5064,0000:00:00
2000-03-2764,373.828.00064,6263,0064,3700:00:00
2000-03-2864,004.848.40065,7563,0063,0600:00:00
2000-03-2968,506.944.30068,5664,8764,8700:00:00
2000-03-3067,007.934.30069,5665,9468,0000:00:00
2000-03-3164,505.169.70067,3164,2567,0000:00:00
2000-04-0368,005.898.50068,0665,4465,5000:00:00
2000-04-0464,628.188.50068,6263,4467,7500:00:00
2000-04-0564,005.348.30064,6263,0063,5000:00:00
2000-04-0665,944.234.80067,0063,2563,9400:00:00
2000-04-0764,123.425.10067,3164,1266,1200:00:00
2000-04-1066,693.992.30067,2564,2565,1200:00:00
2000-04-1167,373.714.60067,3765,6265,6900:00:00
2000-04-1266,007.081.60070,0066,0068,1900:00:00
2000-04-1362,507.953.10066,3160,0066,3100:00:00
2000-04-1460,257.695.60060,2556,9460,0000:00:00
2000-04-1757,258.667.00058,1955,3156,3800:00:00
2000-04-1858,757.233.70059,3156,0657,0000:00:00
2000-04-1958,755.078.40060,0057,6358,6900:00:00
2000-04-2058,634.111.10059,1357,2558,1300:00:00
2000-04-2459,564.850.20061,7557,8858,0000:00:00
2000-04-2559,005.227.70060,3158,6960,2500:00:00
2000-04-2660,504.469.40060,8859,4459,5000:00:00
2000-04-2758,814.940.00060,0058,2560,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters