|
 Home Depot - [Ticker: HD] |     | | Última Transacción | 180,390 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,070 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 183,500 | Mínimo | 179,350 | | Volumen | 2.804.918 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 165,200 x 600 - 165,240 x 200 | Yield | | | Cierre Anterior | 180,320 | PER | 0,00% | | Apertura | 183,290 | 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 HD desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 34,55 | 7.614.300 | 34,70 | 33,65 | 33,75 | 00:00:00 | | 2003-07-09 | 33,49 | 13.723.000 | 34,49 | 33,33 | 34,22 | 00:00:00 | | 2003-07-10 | 32,43 | 11.537.900 | 33,49 | 32,00 | 33,49 | 00:00:00 | | 2003-07-11 | 33,17 | 10.669.200 | 33,50 | 32,96 | 33,40 | 00:00:00 | | 2003-07-14 | 33,38 | 7.455.500 | 34,00 | 33,25 | 33,70 | 00:00:00 | | 2003-07-15 | 33,17 | 10.319.000 | 34,55 | 33,08 | 33,55 | 00:00:00 | | 2003-07-16 | 33,50 | 10.460.600 | 33,63 | 32,59 | 33,15 | 00:00:00 | | 2003-07-17 | 33,10 | 7.127.000 | 34,18 | 32,91 | 33,50 | 00:00:00 | | 2003-07-18 | 33,08 | 6.285.600 | 33,51 | 32,66 | 33,50 | 00:00:00 | | 2003-07-21 | 32,15 | 7.447.300 | 33,24 | 32,15 | 33,20 | 00:00:00 | | 2003-07-22 | 31,76 | 12.416.400 | 32,32 | 31,40 | 32,32 | 00:00:00 | | 2003-07-23 | 32,12 | 8.026.100 | 32,34 | 31,68 | 32,03 | 00:00:00 | | 2003-07-24 | 31,48 | 7.095.400 | 32,47 | 31,46 | 32,16 | 00:00:00 | | 2003-07-25 | 32,00 | 10.019.400 | 32,04 | 30,91 | 31,70 | 00:00:00 | | 2003-07-28 | 31,75 | 9.533.700 | 32,37 | 31,45 | 32,20 | 00:00:00 | | 2003-07-29 | 31,57 | 9.160.000 | 32,17 | 31,46 | 31,86 | 00:00:00 | | 2003-07-30 | 31,30 | 13.376.600 | 31,64 | 30,56 | 31,58 | 00:00:00 | | 2003-07-31 | 31,20 | 8.446.200 | 31,86 | 31,18 | 31,55 | 00:00:00 | | 2003-08-01 | 30,80 | 8.249.800 | 31,25 | 30,65 | 31,25 | 00:00:00 | | 2003-08-04 | 30,95 | 7.036.200 | 31,13 | 30,10 | 30,80 | 00:00:00 | | 2003-08-05 | 30,30 | 8.585.900 | 30,96 | 30,28 | 30,65 | 00:00:00 | | 2003-08-06 | 31,32 | 10.176.400 | 31,48 | 30,49 | 30,70 | 00:00:00 | | 2003-08-07 | 31,96 | 10.281.900 | 32,05 | 31,29 | 31,30 | 00:00:00 | | 2003-08-08 | 32,72 | 8.409.000 | 32,77 | 32,30 | 32,30 | 00:00:00 | | 2003-08-11 | 32,69 | 6.665.400 | 33,07 | 32,52 | 32,66 | 00:00:00 | | 2003-08-12 | 33,13 | 5.552.400 | 33,13 | 32,60 | 32,82 | 00:00:00 | | 2003-08-13 | 33,18 | 6.164.300 | 33,34 | 33,00 | 33,13 | 00:00:00 | | 2003-08-14 | 33,08 | 6.313.600 | 33,24 | 32,83 | 33,12 | 00:00:00 | | 2003-08-15 | 33,54 | 5.241.800 | 33,54 | 33,01 | 33,25 | 00:00:00 | | 2003-08-18 | 33,90 | 11.878.700 | 34,23 | 33,72 | 34,04 | 00:00:00 | | 2003-08-19 | 32,16 | 32.574.000 | 34,00 | 32,02 | 33,91 | 00:00:00 | | 2003-08-20 | 32,57 | 12.612.000 | 32,65 | 32,10 | 32,24 | 00:00:00 | | 2003-08-21 | 32,76 | 10.810.700 | 32,86 | 32,45 | 32,73 | 00:00:00 | | 2003-08-22 | 32,80 | 11.956.300 | 33,10 | 32,41 | 32,95 | 00:00:00 | | 2003-08-25 | 32,48 | 7.901.100 | 33,12 | 32,12 | 32,55 | 00:00:00 | | 2003-08-26 | 32,24 | 10.068.300 | 32,40 | 31,83 | 32,20 | 00:00:00 | | 2003-08-27 | 32,46 | 7.076.500 | 32,61 | 32,14 | 32,15 | 00:00:00 | | 2003-08-28 | 32,26 | 6.342.200 | 32,85 | 32,04 | 32,23 | 00:00:00 | | 2003-08-29 | 32,16 | 6.875.600 | 32,24 | 31,87 | 32,10 | 00:00:00 | | 2003-09-02 | 32,26 | 9.068.300 | 32,33 | 31,90 | 31,93 | 00:00:00 | | 2003-09-03 | 32,79 | 11.368.700 | 32,86 | 32,10 | 32,14 | 00:00:00 | | 2003-09-04 | 34,24 | 18.824.400 | 34,25 | 32,85 | 32,85 | 00:00:00 | | 2003-09-05 | 33,76 | 11.734.600 | 34,10 | 33,27 | 33,84 | 00:00:00 | | 2003-09-08 | 33,75 | 8.739.200 | 33,76 | 33,35 | 33,75 | 00:00:00 | | 2003-09-09 | 32,15 | 19.824.300 | 33,00 | 31,94 | 32,99 | 00:00:00 | | 2003-09-10 | 31,77 | 11.832.300 | 32,39 | 31,70 | 32,00 | 00:00:00 | | 2003-09-11 | 31,76 | 9.628.500 | 32,25 | 31,74 | 31,85 | 00:00:00 | | 2003-09-12 | 31,59 | 12.207.400 | 31,77 | 31,11 | 31,77 | 00:00:00 | | 2003-09-15 | 32,78 | 15.480.000 | 32,90 | 31,95 | 31,99 | 00:00:00 | | 2003-09-16 | 33,30 | 12.875.500 | 33,32 | 32,54 | 32,81 | 00:00:00 | | 2003-09-17 | 33,00 | 8.335.500 | 33,30 | 32,93 | 33,13 | 00:00:00 | | 2003-09-18 | 33,18 | 9.354.600 | 33,27 | 32,51 | 32,90 | 00:00:00 | | 2003-09-19 | 33,10 | 8.032.300 | 33,32 | 32,84 | 33,04 | 00:00:00 | | 2003-09-22 | 32,74 | 5.602.900 | 32,99 | 32,56 | 32,86 | 00:00:00 | | 2003-09-23 | 33,00 | 6.493.000 | 33,17 | 32,81 | 33,10 | 00:00:00 | | 2003-09-24 | 32,40 | 5.628.700 | 33,00 | 32,38 | 33,00 | 00:00:00 | | 2003-09-25 | 32,15 | 6.490.300 | 32,85 | 32,13 | 32,38 | 00:00:00 | | 2003-09-26 | 31,98 | 6.719.800 | 32,44 | 31,90 | 32,10 | 00:00:00 | | 2003-09-29 | 32,15 | 7.399.900 | 32,20 | 31,69 | 31,88 | 00:00:00 | | 2003-09-30 | 31,85 | 9.819.300 | 32,32 | 31,65 | 32,15 | 00:00:00 | | 2003-10-01 | 32,90 | 9.912.200 | 33,00 | 32,06 | 32,12 | 00:00:00 | | 2003-10-02 | 33,25 | 9.057.300 | 33,47 | 32,90 | 33,07 | 00:00:00 | | 2003-10-03 | 33,63 | 8.669.200 | 33,90 | 33,53 | 33,69 | 00:00:00 | | 2003-10-06 | 34,02 | 5.318.200 | 34,15 | 33,53 | 33,62 | 00:00:00 | | 2003-10-07 | 34,47 | 7.272.100 | 34,48 | 33,55 | 33,65 | 00:00:00 | | 2003-10-08 | 34,39 | 5.623.600 | 34,48 | 34,14 | 34,47 | 00:00:00 | | 2003-10-09 | 35,12 | 12.209.100 | 35,49 | 34,67 | 34,91 | 00:00:00 | | 2003-10-10 | 34,92 | 6.918.100 | 35,25 | 34,79 | 35,02 | 00:00:00 | | 2003-10-13 | 35,50 | 5.948.200 | 35,50 | 35,10 | 35,10 | 00:00:00 | | 2003-10-14 | 35,33 | 6.939.600 | 35,51 | 35,19 | 35,50 | 00:00:00 | | 2003-10-15 | 36,29 | 12.786.800 | 36,40 | 35,47 | 35,83 | 00:00:00 | | 2003-10-16 | 36,31 | 7.833.800 | 36,55 | 35,93 | 36,29 | 00:00:00 | | 2003-10-17 | 36,15 | 7.276.900 | 36,64 | 36,02 | 36,42 | 00:00:00 | | 2003-10-20 | 36,10 | 6.973.800 | 36,35 | 35,80 | 36,28 | 00:00:00 | | 2003-10-21 | 36,15 | 4.898.100 | 36,50 | 35,95 | 36,11 | 00:00:00 | | 2003-10-22 | 36,06 | 5.297.400 | 36,30 | 35,80 | 36,15 | 00:00:00 | | 2003-10-23 | 35,84 | 7.017.700 | 36,17 | 35,70 | 35,85 | 00:00:00 | | 2003-10-24 | 35,60 | 6.866.000 | 35,74 | 35,11 | 35,50 | 00:00:00 | | 2003-10-27 | 36,00 | 5.430.100 | 36,12 | 35,68 | 35,74 | 00:00:00 | | 2003-10-28 | 37,50 | 12.889.600 | 37,50 | 36,28 | 36,38 | 00:00:00 | | 2003-10-29 | 37,23 | 7.415.600 | 37,84 | 37,05 | 37,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
