|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 38,41 | 10.384.600 | 38,97 | 38,10 | 38,89 | 00:00:00 | | 2005-09-27 | 38,39 | 8.057.800 | 38,61 | 38,11 | 38,55 | 00:00:00 | | 2005-09-28 | 37,85 | 13.690.600 | 38,45 | 37,49 | 38,30 | 00:00:00 | | 2005-09-29 | 38,06 | 9.330.700 | 38,24 | 37,14 | 37,70 | 00:00:00 | | 2005-09-30 | 38,14 | 7.024.700 | 38,36 | 37,77 | 38,06 | 00:00:00 | | 2005-10-03 | 38,12 | 7.330.200 | 38,43 | 38,05 | 38,15 | 00:00:00 | | 2005-10-04 | 38,24 | 8.222.300 | 38,75 | 38,18 | 38,24 | 00:00:00 | | 2005-10-05 | 37,68 | 7.894.900 | 38,25 | 37,63 | 38,20 | 00:00:00 | | 2005-10-06 | 37,92 | 11.939.900 | 38,45 | 37,48 | 37,81 | 00:00:00 | | 2005-10-07 | 37,80 | 6.964.300 | 38,39 | 37,68 | 38,15 | 00:00:00 | | 2005-10-10 | 38,02 | 8.386.100 | 38,62 | 37,95 | 38,10 | 00:00:00 | | 2005-10-11 | 38,23 | 8.306.200 | 38,40 | 38,01 | 38,02 | 00:00:00 | | 2005-10-12 | 38,12 | 8.938.900 | 38,38 | 37,58 | 38,25 | 00:00:00 | | 2005-10-13 | 37,95 | 7.965.600 | 38,20 | 37,70 | 37,87 | 00:00:00 | | 2005-10-14 | 38,41 | 7.870.500 | 38,91 | 37,93 | 38,91 | 00:00:00 | | 2005-10-17 | 38,46 | 5.450.900 | 38,55 | 38,00 | 38,50 | 00:00:00 | | 2005-10-18 | 38,16 | 7.092.000 | 38,34 | 37,97 | 38,30 | 00:00:00 | | 2005-10-19 | 39,26 | 23.767.700 | 39,50 | 37,55 | 38,00 | 00:00:00 | | 2005-10-20 | 39,57 | 14.543.400 | 40,25 | 39,50 | 39,76 | 00:00:00 | | 2005-10-21 | 39,65 | 10.900.900 | 40,00 | 39,59 | 39,80 | 00:00:00 | | 2005-10-24 | 40,66 | 10.548.300 | 40,66 | 39,65 | 40,00 | 00:00:00 | | 2005-10-25 | 40,12 | 11.884.800 | 40,66 | 39,86 | 40,60 | 00:00:00 | | 2005-10-26 | 40,26 | 13.506.600 | 40,59 | 39,83 | 39,95 | 00:00:00 | | 2005-10-27 | 39,39 | 8.507.500 | 40,17 | 39,21 | 40,05 | 00:00:00 | | 2005-10-28 | 40,52 | 9.281.600 | 40,58 | 39,62 | 39,75 | 00:00:00 | | 2005-10-31 | 41,04 | 12.744.700 | 41,47 | 40,55 | 40,60 | 00:00:00 | | 2005-11-01 | 40,98 | 11.443.400 | 41,18 | 40,74 | 41,00 | 00:00:00 | | 2005-11-02 | 41,26 | 11.835.600 | 41,46 | 40,85 | 40,88 | 00:00:00 | | 2005-11-03 | 40,79 | 14.353.300 | 41,44 | 40,35 | 41,34 | 00:00:00 | | 2005-11-04 | 41,36 | 6.370.400 | 41,44 | 40,59 | 40,93 | 00:00:00 | | 2005-11-07 | 41,50 | 7.188.600 | 41,57 | 41,14 | 41,34 | 00:00:00 | | 2005-11-08 | 40,57 | 9.728.500 | 41,20 | 40,45 | 41,20 | 00:00:00 | | 2005-11-09 | 40,81 | 10.352.300 | 41,08 | 40,69 | 40,69 | 00:00:00 | | 2005-11-10 | 41,74 | 8.757.400 | 41,94 | 40,80 | 40,92 | 00:00:00 | | 2005-11-11 | 41,91 | 7.537.600 | 42,00 | 41,20 | 41,20 | 00:00:00 | | 2005-11-14 | 42,57 | 12.409.700 | 43,20 | 42,38 | 42,40 | 00:00:00 | | 2005-11-15 | 42,40 | 14.159.500 | 43,27 | 42,16 | 43,21 | 00:00:00 | | 2005-11-16 | 42,23 | 10.368.300 | 42,48 | 41,51 | 42,40 | 00:00:00 | | 2005-11-17 | 42,51 | 6.763.500 | 42,59 | 42,01 | 42,40 | 00:00:00 | | 2005-11-18 | 42,44 | 7.892.400 | 43,22 | 42,24 | 43,20 | 00:00:00 | | 2005-11-21 | 42,28 | 6.505.200 | 42,40 | 41,89 | 42,12 | 00:00:00 | | 2005-11-22 | 42,38 | 7.796.100 | 42,43 | 41,90 | 42,05 | 00:00:00 | | 2005-11-23 | 42,50 | 6.192.400 | 42,82 | 42,24 | 42,30 | 00:00:00 | | 2005-11-25 | 42,42 | 2.216.100 | 43,00 | 42,33 | 42,58 | 00:00:00 | | 2005-11-28 | 41,65 | 11.974.800 | 42,44 | 41,60 | 42,43 | 00:00:00 | | 2005-11-29 | 42,00 | 7.815.300 | 42,27 | 41,69 | 41,77 | 00:00:00 | | 2005-11-30 | 41,78 | 7.001.300 | 42,18 | 41,71 | 42,00 | 00:00:00 | | 2005-12-01 | 41,54 | 7.757.900 | 42,05 | 41,09 | 41,84 | 00:00:00 | | 2005-12-02 | 41,67 | 5.565.900 | 41,90 | 41,35 | 41,35 | 00:00:00 | | 2005-12-05 | 41,39 | 6.490.400 | 41,60 | 41,06 | 41,40 | 00:00:00 | | 2005-12-06 | 41,41 | 6.645.000 | 41,75 | 41,22 | 41,50 | 00:00:00 | | 2005-12-07 | 41,52 | 5.880.400 | 41,73 | 41,22 | 41,35 | 00:00:00 | | 2005-12-08 | 41,22 | 6.492.600 | 41,65 | 41,06 | 41,47 | 00:00:00 | | 2005-12-09 | 41,02 | 5.963.000 | 41,41 | 40,92 | 41,30 | 00:00:00 | | 2005-12-12 | 41,32 | 4.643.300 | 41,52 | 41,11 | 41,15 | 00:00:00 | | 2005-12-13 | 42,27 | 9.021.100 | 42,32 | 41,03 | 41,15 | 00:00:00 | | 2005-12-14 | 42,48 | 7.486.600 | 42,79 | 42,20 | 42,27 | 00:00:00 | | 2005-12-15 | 42,58 | 5.405.500 | 42,79 | 42,04 | 42,48 | 00:00:00 | | 2005-12-16 | 42,50 | 8.577.900 | 42,78 | 42,40 | 42,77 | 00:00:00 | | 2005-12-19 | 41,82 | 5.646.100 | 42,45 | 41,60 | 42,30 | 00:00:00 | | 2005-12-20 | 41,45 | 5.798.200 | 41,82 | 41,25 | 41,82 | 00:00:00 | | 2005-12-21 | 41,55 | 4.887.100 | 41,97 | 41,48 | 41,74 | 00:00:00 | | 2005-12-22 | 41,43 | 4.550.300 | 41,56 | 41,23 | 41,50 | 00:00:00 | | 2005-12-23 | 41,59 | 3.910.000 | 41,76 | 41,14 | 41,43 | 00:00:00 | | 2005-12-27 | 41,02 | 4.424.300 | 41,96 | 41,02 | 41,70 | 00:00:00 | | 2005-12-28 | 41,09 | 4.379.100 | 41,35 | 40,92 | 41,20 | 00:00:00 | | 2005-12-29 | 40,74 | 4.537.800 | 41,20 | 40,67 | 41,17 | 00:00:00 | | 2005-12-30 | 40,48 | 5.154.000 | 40,97 | 40,42 | 40,65 | 00:00:00 | | 2006-01-03 | 41,24 | 8.959.200 | 41,45 | 39,77 | 40,39 | 00:00:00 | | 2006-01-04 | 40,48 | 9.449.800 | 41,04 | 40,23 | 40,94 | 00:00:00 | | 2006-01-05 | 40,08 | 9.492.400 | 40,36 | 39,81 | 40,10 | 00:00:00 | | 2006-01-06 | 40,38 | 9.170.200 | 40,51 | 40,09 | 40,25 | 00:00:00 | | 2006-01-09 | 40,82 | 8.242.300 | 41,10 | 40,25 | 40,80 | 00:00:00 | | 2006-01-10 | 41,80 | 15.087.800 | 42,49 | 41,02 | 41,04 | 00:00:00 | | 2006-01-11 | 42,95 | 12.113.400 | 43,20 | 41,91 | 42,00 | 00:00:00 | | 2006-01-12 | 42,55 | 8.515.200 | 42,95 | 42,49 | 42,70 | 00:00:00 | | 2006-01-13 | 41,91 | 8.372.500 | 42,59 | 41,48 | 41,91 | 00:00:00 | | 2006-01-17 | 41,57 | 6.372.700 | 41,88 | 41,36 | 41,50 | 00:00:00 | | 2006-01-18 | 41,90 | 7.066.400 | 42,11 | 41,38 | 41,57 | 00:00:00 | | 2006-01-19 | 41,28 | 12.264.400 | 41,99 | 41,13 | 41,30 | 00:00:00 | | 2006-01-20 | 40,17 | 15.030.200 | 41,27 | 40,12 | 41,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
