|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 40,17 | 15.030.200 | 41,27 | 40,12 | 41,16 | 00:00:00 | | 2006-01-23 | 39,69 | 9.305.100 | 40,58 | 39,65 | 40,40 | 00:00:00 | | 2006-01-24 | 40,45 | 10.890.900 | 40,45 | 39,72 | 39,99 | 00:00:00 | | 2006-01-25 | 39,98 | 8.095.800 | 40,66 | 39,79 | 40,42 | 00:00:00 | | 2006-01-26 | 40,40 | 7.279.800 | 40,56 | 40,04 | 40,10 | 00:00:00 | | 2006-01-27 | 40,00 | 8.192.700 | 40,65 | 39,77 | 40,22 | 00:00:00 | | 2006-01-30 | 40,00 | 5.657.800 | 40,29 | 39,72 | 39,72 | 00:00:00 | | 2006-01-31 | 40,55 | 10.809.700 | 40,86 | 39,82 | 40,00 | 00:00:00 | | 2006-02-01 | 40,23 | 6.937.400 | 40,58 | 39,91 | 40,45 | 00:00:00 | | 2006-02-02 | 39,96 | 7.343.300 | 40,24 | 39,81 | 39,96 | 00:00:00 | | 2006-02-03 | 39,82 | 7.560.400 | 39,96 | 39,40 | 39,85 | 00:00:00 | | 2006-02-06 | 39,49 | 7.603.800 | 40,02 | 39,28 | 39,77 | 00:00:00 | | 2006-02-07 | 38,73 | 11.150.100 | 39,44 | 38,50 | 39,34 | 00:00:00 | | 2006-02-08 | 39,27 | 7.242.700 | 39,36 | 38,86 | 39,00 | 00:00:00 | | 2006-02-09 | 39,05 | 6.989.600 | 39,50 | 38,95 | 39,22 | 00:00:00 | | 2006-02-10 | 39,22 | 6.237.300 | 39,32 | 38,70 | 38,95 | 00:00:00 | | 2006-02-13 | 39,70 | 6.469.100 | 39,93 | 39,02 | 39,02 | 00:00:00 | | 2006-02-14 | 41,13 | 12.911.900 | 41,21 | 39,83 | 39,95 | 00:00:00 | | 2006-02-15 | 41,53 | 10.143.400 | 41,77 | 40,80 | 41,10 | 00:00:00 | | 2006-02-16 | 41,86 | 7.780.200 | 41,95 | 41,34 | 41,61 | 00:00:00 | | 2006-02-17 | 41,86 | 8.572.700 | 41,93 | 41,36 | 41,85 | 00:00:00 | | 2006-02-21 | 41,87 | 15.235.900 | 43,00 | 41,71 | 43,00 | 00:00:00 | | 2006-02-22 | 41,88 | 10.013.900 | 42,20 | 41,15 | 42,13 | 00:00:00 | | 2006-02-23 | 41,58 | 8.311.300 | 42,37 | 41,46 | 41,94 | 00:00:00 | | 2006-02-24 | 41,63 | 7.274.700 | 41,87 | 41,06 | 41,80 | 00:00:00 | | 2006-02-27 | 42,45 | 9.702.400 | 42,72 | 41,75 | 41,82 | 00:00:00 | | 2006-02-28 | 42,15 | 12.243.100 | 42,42 | 41,70 | 42,18 | 00:00:00 | | 2006-03-01 | 42,59 | 9.634.900 | 42,69 | 41,50 | 42,15 | 00:00:00 | | 2006-03-02 | 42,29 | 11.570.100 | 42,49 | 41,80 | 42,18 | 00:00:00 | | 2006-03-03 | 42,20 | 6.157.100 | 42,80 | 41,91 | 42,00 | 00:00:00 | | 2006-03-06 | 41,80 | 8.198.200 | 42,18 | 41,54 | 42,16 | 00:00:00 | | 2006-03-07 | 41,37 | 5.710.600 | 41,66 | 41,26 | 41,65 | 00:00:00 | | 2006-03-08 | 41,16 | 8.533.800 | 41,29 | 40,90 | 41,10 | 00:00:00 | | 2006-03-09 | 40,64 | 9.795.500 | 41,20 | 40,28 | 41,07 | 00:00:00 | | 2006-03-10 | 41,25 | 6.776.000 | 41,33 | 40,63 | 40,64 | 00:00:00 | | 2006-03-13 | 41,25 | 5.190.900 | 41,53 | 40,85 | 41,08 | 00:00:00 | | 2006-03-14 | 42,14 | 9.242.200 | 42,38 | 41,11 | 41,11 | 00:00:00 | | 2006-03-15 | 42,26 | 6.063.400 | 42,35 | 41,76 | 42,02 | 00:00:00 | | 2006-03-16 | 42,75 | 8.699.300 | 42,87 | 42,31 | 42,47 | 00:00:00 | | 2006-03-17 | 42,90 | 13.093.100 | 43,01 | 42,70 | 42,97 | 00:00:00 | | 2006-03-20 | 42,85 | 7.354.600 | 42,99 | 42,70 | 42,72 | 00:00:00 | | 2006-03-21 | 43,00 | 10.821.900 | 43,17 | 42,71 | 42,84 | 00:00:00 | | 2006-03-22 | 43,37 | 9.505.900 | 43,45 | 42,77 | 42,77 | 00:00:00 | | 2006-03-23 | 43,81 | 10.267.800 | 43,95 | 43,24 | 43,25 | 00:00:00 | | 2006-03-24 | 43,12 | 7.884.800 | 43,85 | 42,80 | 43,72 | 00:00:00 | | 2006-03-27 | 42,99 | 6.646.600 | 43,14 | 42,75 | 42,95 | 00:00:00 | | 2006-03-28 | 42,99 | 7.215.400 | 43,55 | 42,82 | 42,90 | 00:00:00 | | 2006-03-29 | 42,91 | 7.367.300 | 43,35 | 42,73 | 43,05 | 00:00:00 | | 2006-03-30 | 42,38 | 7.492.200 | 43,03 | 42,25 | 42,81 | 00:00:00 | | 2006-03-31 | 42,30 | 9.198.200 | 42,94 | 42,22 | 42,60 | 00:00:00 | | 2006-04-03 | 42,38 | 6.977.700 | 42,65 | 42,19 | 42,38 | 00:00:00 | | 2006-04-04 | 42,55 | 6.306.000 | 42,70 | 42,06 | 42,30 | 00:00:00 | | 2006-04-05 | 42,65 | 6.680.000 | 42,93 | 42,57 | 42,69 | 00:00:00 | | 2006-04-06 | 42,14 | 7.130.000 | 42,63 | 42,06 | 42,60 | 00:00:00 | | 2006-04-07 | 42,10 | 8.844.700 | 42,63 | 41,84 | 42,39 | 00:00:00 | | 2006-04-10 | 41,80 | 6.960.400 | 42,21 | 41,55 | 42,08 | 00:00:00 | | 2006-04-11 | 41,43 | 7.065.300 | 42,09 | 41,28 | 41,90 | 00:00:00 | | 2006-04-12 | 40,99 | 7.047.400 | 41,40 | 40,80 | 41,33 | 00:00:00 | | 2006-04-13 | 41,12 | 5.386.000 | 41,38 | 40,62 | 40,90 | 00:00:00 | | 2006-04-17 | 40,38 | 6.777.600 | 41,16 | 40,11 | 41,03 | 00:00:00 | | 2006-04-18 | 41,32 | 9.382.700 | 41,44 | 40,24 | 40,41 | 00:00:00 | | 2006-04-19 | 40,74 | 6.692.800 | 41,45 | 40,70 | 41,20 | 00:00:00 | | 2006-04-20 | 40,81 | 5.348.100 | 41,18 | 40,37 | 40,85 | 00:00:00 | | 2006-04-21 | 40,28 | 9.110.200 | 41,14 | 40,00 | 41,10 | 00:00:00 | | 2006-04-24 | 40,08 | 6.571.700 | 40,47 | 39,95 | 40,47 | 00:00:00 | | 2006-04-25 | 39,96 | 10.603.000 | 40,34 | 39,50 | 40,08 | 00:00:00 | | 2006-04-26 | 40,07 | 7.964.900 | 40,51 | 39,97 | 40,18 | 00:00:00 | | 2006-04-27 | 40,22 | 8.777.700 | 40,66 | 39,77 | 39,77 | 00:00:00 | | 2006-04-28 | 39,93 | 9.010.100 | 40,43 | 39,93 | 40,25 | 00:00:00 | | 2006-05-01 | 40,54 | 10.232.800 | 40,78 | 40,09 | 40,15 | 00:00:00 | | 2006-05-02 | 40,20 | 8.125.600 | 40,95 | 40,13 | 40,90 | 00:00:00 | | 2006-05-03 | 40,37 | 6.072.600 | 40,58 | 40,05 | 40,20 | 00:00:00 | | 2006-05-04 | 40,26 | 9.261.500 | 40,50 | 40,09 | 40,42 | 00:00:00 | | 2006-05-05 | 41,29 | 11.264.000 | 41,48 | 40,47 | 40,66 | 00:00:00 | | 2006-05-08 | 41,01 | 7.029.300 | 41,45 | 40,88 | 41,15 | 00:00:00 | | 2006-05-09 | 41,36 | 8.358.200 | 41,61 | 41,03 | 41,10 | 00:00:00 | | 2006-05-10 | 41,21 | 7.472.100 | 41,36 | 40,85 | 41,30 | 00:00:00 | | 2006-05-11 | 40,72 | 9.089.700 | 41,30 | 40,55 | 41,05 | 00:00:00 | | 2006-05-12 | 40,00 | 11.666.600 | 40,62 | 39,66 | 40,53 | 00:00:00 | | 2006-05-15 | 40,50 | 9.653.300 | 40,50 | 39,75 | 39,95 | 00:00:00 | | 2006-05-16 | 38,45 | 30.901.200 | 39,60 | 38,18 | 39,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
