|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 35,72 | 7.814.000 | 35,91 | 35,25 | 35,25 | 00:00:00 | | 2004-06-22 | 35,04 | 10.313.400 | 35,41 | 34,77 | 35,35 | 00:00:00 | | 2004-06-23 | 35,44 | 7.715.000 | 35,50 | 34,75 | 34,90 | 00:00:00 | | 2004-06-24 | 35,40 | 8.889.700 | 36,11 | 35,35 | 35,50 | 00:00:00 | | 2004-06-25 | 35,25 | 12.481.000 | 36,13 | 35,25 | 35,55 | 00:00:00 | | 2004-06-28 | 35,46 | 6.621.300 | 35,75 | 35,35 | 35,50 | 00:00:00 | | 2004-06-29 | 35,17 | 7.898.200 | 35,34 | 34,88 | 35,33 | 00:00:00 | | 2004-06-30 | 35,20 | 6.443.600 | 35,26 | 34,85 | 35,07 | 00:00:00 | | 2004-07-01 | 34,99 | 7.660.100 | 35,35 | 34,64 | 35,21 | 00:00:00 | | 2004-07-02 | 34,69 | 6.150.600 | 35,19 | 34,49 | 34,99 | 00:00:00 | | 2004-07-06 | 34,67 | 6.617.700 | 34,96 | 34,20 | 34,40 | 00:00:00 | | 2004-07-07 | 35,00 | 5.049.600 | 35,12 | 34,55 | 34,55 | 00:00:00 | | 2004-07-08 | 34,29 | 7.180.500 | 34,99 | 34,24 | 34,80 | 00:00:00 | | 2004-07-09 | 34,37 | 5.737.500 | 34,50 | 34,13 | 34,30 | 00:00:00 | | 2004-07-12 | 34,66 | 5.761.400 | 34,82 | 34,16 | 34,37 | 00:00:00 | | 2004-07-13 | 34,86 | 4.922.700 | 34,97 | 34,60 | 34,70 | 00:00:00 | | 2004-07-14 | 34,51 | 5.486.800 | 34,97 | 34,36 | 34,77 | 00:00:00 | | 2004-07-15 | 34,33 | 5.370.700 | 34,66 | 34,31 | 34,66 | 00:00:00 | | 2004-07-16 | 33,92 | 6.820.400 | 34,64 | 33,86 | 34,64 | 00:00:00 | | 2004-07-19 | 33,27 | 10.107.400 | 34,06 | 32,94 | 33,95 | 00:00:00 | | 2004-07-20 | 33,99 | 5.870.600 | 34,18 | 33,35 | 33,35 | 00:00:00 | | 2004-07-21 | 33,53 | 5.192.200 | 34,27 | 33,53 | 34,22 | 00:00:00 | | 2004-07-22 | 33,80 | 5.672.600 | 33,86 | 33,15 | 33,35 | 00:00:00 | | 2004-07-23 | 33,00 | 7.399.700 | 33,74 | 32,91 | 33,70 | 00:00:00 | | 2004-07-26 | 32,88 | 6.551.000 | 33,27 | 32,57 | 33,05 | 00:00:00 | | 2004-07-27 | 33,43 | 7.403.500 | 33,80 | 32,95 | 32,98 | 00:00:00 | | 2004-07-28 | 33,50 | 5.647.200 | 33,68 | 33,04 | 33,39 | 00:00:00 | | 2004-07-29 | 33,72 | 4.196.000 | 34,01 | 33,27 | 33,65 | 00:00:00 | | 2004-07-30 | 33,72 | 4.397.600 | 33,88 | 33,40 | 33,60 | 00:00:00 | | 2004-08-02 | 34,03 | 5.040.500 | 34,22 | 33,56 | 33,72 | 00:00:00 | | 2004-08-03 | 33,52 | 6.156.100 | 33,90 | 33,22 | 33,87 | 00:00:00 | | 2004-08-04 | 33,59 | 5.037.500 | 33,86 | 33,11 | 33,27 | 00:00:00 | | 2004-08-05 | 32,98 | 5.542.800 | 33,63 | 32,80 | 33,59 | 00:00:00 | | 2004-08-06 | 32,90 | 7.796.500 | 33,25 | 32,39 | 32,55 | 00:00:00 | | 2004-08-09 | 32,91 | 4.149.700 | 33,24 | 32,87 | 32,90 | 00:00:00 | | 2004-08-10 | 33,37 | 4.364.600 | 33,37 | 32,91 | 33,00 | 00:00:00 | | 2004-08-11 | 33,09 | 5.863.900 | 33,14 | 32,70 | 33,12 | 00:00:00 | | 2004-08-12 | 32,95 | 5.226.300 | 33,38 | 32,88 | 33,14 | 00:00:00 | | 2004-08-13 | 33,14 | 6.774.800 | 33,47 | 32,94 | 33,15 | 00:00:00 | | 2004-08-16 | 33,98 | 9.742.200 | 34,34 | 33,40 | 33,45 | 00:00:00 | | 2004-08-17 | 35,10 | 14.737.400 | 35,85 | 35,03 | 35,78 | 00:00:00 | | 2004-08-18 | 36,03 | 12.812.900 | 36,09 | 35,00 | 35,00 | 00:00:00 | | 2004-08-19 | 36,24 | 9.857.400 | 36,79 | 36,00 | 36,03 | 00:00:00 | | 2004-08-20 | 36,36 | 5.818.000 | 36,49 | 36,04 | 36,24 | 00:00:00 | | 2004-08-23 | 36,00 | 5.654.200 | 36,28 | 35,65 | 36,27 | 00:00:00 | | 2004-08-24 | 36,33 | 7.265.700 | 36,40 | 36,07 | 36,19 | 00:00:00 | | 2004-08-25 | 36,60 | 5.550.000 | 36,77 | 36,09 | 36,22 | 00:00:00 | | 2004-08-26 | 36,57 | 3.941.200 | 36,87 | 36,47 | 36,53 | 00:00:00 | | 2004-08-27 | 36,59 | 3.429.100 | 36,79 | 36,34 | 36,58 | 00:00:00 | | 2004-08-30 | 36,53 | 3.540.200 | 36,80 | 36,48 | 36,55 | 00:00:00 | | 2004-08-31 | 36,56 | 5.879.100 | 36,75 | 36,18 | 36,68 | 00:00:00 | | 2004-09-01 | 36,88 | 5.789.800 | 36,95 | 36,36 | 36,55 | 00:00:00 | | 2004-09-02 | 37,89 | 10.186.800 | 38,00 | 36,91 | 36,91 | 00:00:00 | | 2004-09-03 | 37,48 | 6.655.700 | 37,88 | 37,37 | 37,76 | 00:00:00 | | 2004-09-07 | 37,64 | 6.950.800 | 37,99 | 37,51 | 37,73 | 00:00:00 | | 2004-09-08 | 37,27 | 6.507.800 | 37,64 | 37,03 | 37,50 | 00:00:00 | | 2004-09-09 | 37,01 | 5.785.900 | 37,35 | 36,69 | 37,25 | 00:00:00 | | 2004-09-10 | 37,54 | 5.502.800 | 37,69 | 36,99 | 37,00 | 00:00:00 | | 2004-09-13 | 37,43 | 5.861.900 | 37,79 | 37,35 | 37,70 | 00:00:00 | | 2004-09-14 | 38,14 | 6.788.100 | 38,20 | 37,50 | 37,65 | 00:00:00 | | 2004-09-15 | 38,39 | 9.079.300 | 38,55 | 37,94 | 38,11 | 00:00:00 | | 2004-09-16 | 38,70 | 7.300.600 | 39,09 | 38,40 | 38,40 | 00:00:00 | | 2004-09-17 | 38,31 | 11.139.500 | 38,95 | 38,28 | 38,95 | 00:00:00 | | 2004-09-20 | 38,46 | 4.644.200 | 38,59 | 38,06 | 38,30 | 00:00:00 | | 2004-09-21 | 38,79 | 5.712.700 | 39,09 | 38,55 | 38,73 | 00:00:00 | | 2004-09-22 | 38,25 | 6.069.800 | 38,81 | 38,13 | 38,55 | 00:00:00 | | 2004-09-23 | 38,16 | 3.818.000 | 38,52 | 38,11 | 38,25 | 00:00:00 | | 2004-09-24 | 38,43 | 5.289.200 | 38,81 | 38,10 | 38,16 | 00:00:00 | | 2004-09-27 | 38,31 | 4.492.300 | 38,66 | 38,26 | 38,40 | 00:00:00 | | 2004-09-28 | 38,83 | 7.447.000 | 39,00 | 37,87 | 38,27 | 00:00:00 | | 2004-09-29 | 39,38 | 5.908.200 | 39,39 | 38,77 | 38,77 | 00:00:00 | | 2004-09-30 | 39,20 | 9.433.100 | 39,73 | 39,06 | 39,27 | 00:00:00 | | 2004-10-01 | 39,25 | 6.472.800 | 39,65 | 39,20 | 39,59 | 00:00:00 | | 2004-10-04 | 39,64 | 7.468.200 | 39,90 | 39,26 | 39,26 | 00:00:00 | | 2004-10-05 | 39,53 | 5.888.800 | 39,68 | 39,20 | 39,50 | 00:00:00 | | 2004-10-06 | 39,71 | 4.025.000 | 39,80 | 39,36 | 39,60 | 00:00:00 | | 2004-10-07 | 39,29 | 5.069.600 | 39,95 | 39,26 | 39,75 | 00:00:00 | | 2004-10-08 | 39,02 | 6.016.000 | 39,60 | 38,71 | 39,10 | 00:00:00 | | 2004-10-11 | 40,07 | 8.886.700 | 40,21 | 39,31 | 39,32 | 00:00:00 | | 2004-10-12 | 39,85 | 5.636.500 | 40,00 | 39,13 | 39,75 | 00:00:00 | | 2004-10-13 | 39,79 | 5.368.700 | 40,03 | 39,59 | 40,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
