|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 50,88 | 5.822.700 | 51,44 | 49,94 | 51,13 | 00:00:00 | | 2000-08-22 | 51,19 | 4.724.000 | 52,00 | 50,56 | 50,94 | 00:00:00 | | 2000-08-23 | 51,38 | 5.202.900 | 51,38 | 50,50 | 51,22 | 00:00:00 | | 2000-08-24 | 50,44 | 5.200.800 | 50,94 | 49,88 | 50,63 | 00:00:00 | | 2000-08-25 | 50,50 | 3.784.300 | 50,69 | 50,13 | 50,44 | 00:00:00 | | 2000-08-28 | 50,00 | 4.950.400 | 50,81 | 50,00 | 50,63 | 00:00:00 | | 2000-08-29 | 49,69 | 5.433.100 | 50,31 | 49,06 | 49,94 | 00:00:00 | | 2000-08-30 | 48,38 | 8.329.200 | 49,31 | 48,00 | 49,25 | 00:00:00 | | 2000-08-31 | 48,06 | 8.541.200 | 49,38 | 48,00 | 48,19 | 00:00:00 | | 2000-09-01 | 48,56 | 5.517.300 | 49,00 | 48,06 | 49,00 | 00:00:00 | | 2000-09-05 | 50,13 | 5.492.500 | 51,00 | 48,63 | 48,94 | 00:00:00 | | 2000-09-06 | 50,63 | 5.266.700 | 51,13 | 50,50 | 50,63 | 00:00:00 | | 2000-09-07 | 50,50 | 5.109.900 | 51,00 | 50,06 | 50,63 | 00:00:00 | | 2000-09-08 | 52,94 | 7.810.500 | 53,44 | 50,75 | 50,88 | 00:00:00 | | 2000-09-11 | 54,25 | 5.222.000 | 54,88 | 52,94 | 53,00 | 00:00:00 | | 2000-09-12 | 55,88 | 6.328.100 | 55,94 | 54,25 | 54,69 | 00:00:00 | | 2000-09-13 | 54,75 | 7.056.100 | 56,13 | 53,88 | 55,25 | 00:00:00 | | 2000-09-14 | 55,50 | 5.346.800 | 56,19 | 54,75 | 55,88 | 00:00:00 | | 2000-09-15 | 54,25 | 6.577.700 | 55,94 | 54,25 | 55,94 | 00:00:00 | | 2000-09-18 | 55,06 | 4.399.500 | 55,81 | 53,69 | 54,63 | 00:00:00 | | 2000-09-19 | 53,00 | 4.102.400 | 55,13 | 52,75 | 55,00 | 00:00:00 | | 2000-09-20 | 53,00 | 3.739.300 | 53,81 | 52,56 | 53,50 | 00:00:00 | | 2000-09-21 | 55,00 | 5.001.200 | 56,00 | 53,00 | 53,13 | 00:00:00 | | 2000-09-22 | 55,94 | 5.557.600 | 55,94 | 54,25 | 54,75 | 00:00:00 | | 2000-09-25 | 54,63 | 4.601.800 | 55,94 | 53,69 | 55,94 | 00:00:00 | | 2000-09-26 | 53,38 | 5.580.200 | 54,50 | 52,19 | 54,44 | 00:00:00 | | 2000-09-27 | 54,75 | 5.173.100 | 54,94 | 53,63 | 54,94 | 00:00:00 | | 2000-09-28 | 55,00 | 3.416.400 | 55,00 | 53,81 | 54,25 | 00:00:00 | | 2000-09-29 | 52,94 | 4.396.400 | 54,75 | 52,88 | 54,13 | 00:00:00 | | 2000-10-02 | 52,56 | 3.095.900 | 53,94 | 52,56 | 53,94 | 00:00:00 | | 2000-10-03 | 53,81 | 4.093.700 | 54,75 | 52,75 | 52,94 | 00:00:00 | | 2000-10-04 | 55,56 | 5.747.000 | 56,81 | 53,81 | 53,81 | 00:00:00 | | 2000-10-05 | 53,75 | 7.223.900 | 55,75 | 53,13 | 54,00 | 00:00:00 | | 2000-10-06 | 51,06 | 9.449.800 | 51,69 | 50,13 | 51,25 | 00:00:00 | | 2000-10-09 | 50,88 | 2.754.300 | 51,81 | 50,63 | 51,06 | 00:00:00 | | 2000-10-10 | 50,69 | 3.018.200 | 51,50 | 50,25 | 51,13 | 00:00:00 | | 2000-10-11 | 48,94 | 5.142.600 | 51,25 | 48,94 | 50,19 | 00:00:00 | | 2000-10-12 | 34,88 | 66.652.300 | 38,00 | 34,69 | 37,25 | 00:00:00 | | 2000-10-13 | 36,31 | 43.718.200 | 36,44 | 34,88 | 35,44 | 00:00:00 | | 2000-10-16 | 37,69 | 16.537.300 | 37,69 | 36,88 | 36,94 | 00:00:00 | | 2000-10-17 | 35,13 | 13.126.400 | 37,63 | 35,06 | 37,50 | 00:00:00 | | 2000-10-18 | 36,50 | 13.906.400 | 36,56 | 34,75 | 35,25 | 00:00:00 | | 2000-10-19 | 38,63 | 12.302.400 | 38,75 | 37,06 | 37,63 | 00:00:00 | | 2000-10-20 | 39,44 | 9.776.600 | 40,63 | 38,25 | 38,63 | 00:00:00 | | 2000-10-23 | 40,56 | 7.514.900 | 41,63 | 40,06 | 40,63 | 00:00:00 | | 2000-10-24 | 39,25 | 11.845.200 | 41,31 | 38,75 | 41,31 | 00:00:00 | | 2000-10-25 | 38,38 | 6.196.400 | 39,19 | 38,31 | 38,75 | 00:00:00 | | 2000-10-26 | 38,94 | 6.469.300 | 39,25 | 38,44 | 38,50 | 00:00:00 | | 2000-10-27 | 39,38 | 5.017.600 | 39,81 | 38,25 | 38,75 | 00:00:00 | | 2000-10-30 | 40,94 | 8.475.400 | 42,06 | 39,75 | 39,75 | 00:00:00 | | 2000-10-31 | 43,00 | 7.567.900 | 43,63 | 42,00 | 42,50 | 00:00:00 | | 2000-11-01 | 44,06 | 6.781.100 | 44,31 | 42,56 | 43,00 | 00:00:00 | | 2000-11-02 | 42,75 | 8.273.900 | 43,81 | 42,13 | 43,75 | 00:00:00 | | 2000-11-03 | 41,25 | 5.857.800 | 42,63 | 40,81 | 42,50 | 00:00:00 | | 2000-11-06 | 41,31 | 6.531.600 | 42,00 | 40,69 | 41,69 | 00:00:00 | | 2000-11-07 | 41,38 | 3.723.100 | 42,13 | 40,94 | 42,00 | 00:00:00 | | 2000-11-08 | 41,25 | 5.220.600 | 42,56 | 41,25 | 41,94 | 00:00:00 | | 2000-11-09 | 38,81 | 7.868.600 | 40,13 | 38,63 | 40,00 | 00:00:00 | | 2000-11-10 | 36,25 | 12.460.000 | 37,50 | 36,19 | 37,00 | 00:00:00 | | 2000-11-13 | 37,38 | 16.025.400 | 38,19 | 35,44 | 35,50 | 00:00:00 | | 2000-11-14 | 39,19 | 11.823.600 | 40,75 | 39,06 | 40,00 | 00:00:00 | | 2000-11-15 | 39,63 | 10.061.600 | 40,38 | 38,31 | 40,00 | 00:00:00 | | 2000-11-16 | 39,19 | 5.515.400 | 39,94 | 39,19 | 39,69 | 00:00:00 | | 2000-11-17 | 38,81 | 7.022.900 | 39,75 | 38,31 | 39,38 | 00:00:00 | | 2000-11-20 | 38,88 | 5.796.900 | 39,25 | 38,31 | 38,81 | 00:00:00 | | 2000-11-21 | 38,25 | 7.188.100 | 39,75 | 37,38 | 39,00 | 00:00:00 | | 2000-11-22 | 36,75 | 5.832.700 | 38,31 | 36,69 | 38,25 | 00:00:00 | | 2000-11-24 | 37,50 | 3.615.300 | 38,50 | 37,38 | 38,50 | 00:00:00 | | 2000-11-27 | 38,75 | 7.418.800 | 39,44 | 38,25 | 39,44 | 00:00:00 | | 2000-11-28 | 39,56 | 7.382.700 | 40,50 | 38,75 | 39,00 | 00:00:00 | | 2000-11-29 | 40,00 | 7.667.000 | 40,38 | 39,63 | 40,13 | 00:00:00 | | 2000-11-30 | 39,19 | 7.619.600 | 40,00 | 38,75 | 39,75 | 00:00:00 | | 2000-12-01 | 38,94 | 5.532.200 | 40,06 | 38,94 | 39,25 | 00:00:00 | | 2000-12-04 | 40,75 | 8.811.100 | 40,94 | 38,75 | 39,00 | 00:00:00 | | 2000-12-05 | 44,00 | 12.795.600 | 44,00 | 39,88 | 40,63 | 00:00:00 | | 2000-12-06 | 45,06 | 18.096.600 | 45,81 | 44,25 | 45,75 | 00:00:00 | | 2000-12-07 | 44,94 | 10.976.300 | 46,06 | 44,56 | 45,06 | 00:00:00 | | 2000-12-08 | 47,25 | 10.211.000 | 47,44 | 45,25 | 45,94 | 00:00:00 | | 2000-12-11 | 45,13 | 9.399.800 | 47,06 | 44,88 | 45,94 | 00:00:00 | | 2000-12-12 | 45,00 | 6.589.300 | 45,50 | 44,38 | 44,50 | 00:00:00 | | 2000-12-13 | 45,19 | 6.351.200 | 45,38 | 44,13 | 45,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
