|
 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 | | 2000-12-13 | 45,19 | 6.351.200 | 45,38 | 44,13 | 45,13 | 00:00:00 | | 2000-12-14 | 43,88 | 5.402.100 | 44,94 | 43,75 | 44,63 | 00:00:00 | | 2000-12-15 | 41,94 | 11.467.700 | 42,75 | 41,38 | 42,25 | 00:00:00 | | 2000-12-18 | 44,13 | 7.372.200 | 44,63 | 43,25 | 43,31 | 00:00:00 | | 2000-12-19 | 42,63 | 7.366.700 | 44,69 | 42,44 | 44,50 | 00:00:00 | | 2000-12-20 | 41,13 | 7.784.300 | 42,00 | 40,19 | 41,25 | 00:00:00 | | 2000-12-21 | 42,88 | 10.168.700 | 44,13 | 41,00 | 41,06 | 00:00:00 | | 2000-12-22 | 41,63 | 10.621.200 | 44,25 | 40,00 | 42,88 | 00:00:00 | | 2000-12-26 | 40,69 | 6.407.000 | 41,94 | 40,00 | 41,25 | 00:00:00 | | 2000-12-27 | 42,75 | 7.302.000 | 43,19 | 40,63 | 40,75 | 00:00:00 | | 2000-12-28 | 43,63 | 4.983.300 | 44,44 | 42,81 | 43,00 | 00:00:00 | | 2000-12-29 | 45,69 | 7.949.100 | 46,94 | 43,63 | 43,69 | 00:00:00 | | 2001-01-02 | 45,56 | 6.497.200 | 46,31 | 44,63 | 45,69 | 00:00:00 | | 2001-01-03 | 51,44 | 17.594.900 | 51,50 | 45,06 | 45,56 | 00:00:00 | | 2001-01-04 | 51,69 | 15.560.100 | 52,50 | 49,63 | 49,81 | 00:00:00 | | 2001-01-05 | 49,75 | 8.803.200 | 50,56 | 49,31 | 50,00 | 00:00:00 | | 2001-01-08 | 47,69 | 7.037.800 | 49,50 | 47,00 | 49,50 | 00:00:00 | | 2001-01-09 | 45,88 | 8.026.000 | 47,75 | 44,94 | 47,56 | 00:00:00 | | 2001-01-10 | 47,44 | 7.515.900 | 47,56 | 45,00 | 45,81 | 00:00:00 | | 2001-01-11 | 49,06 | 6.131.600 | 49,50 | 47,50 | 47,81 | 00:00:00 | | 2001-01-12 | 49,13 | 8.391.900 | 50,25 | 49,06 | 49,06 | 00:00:00 | | 2001-01-16 | 48,88 | 5.983.700 | 49,13 | 47,63 | 48,75 | 00:00:00 | | 2001-01-17 | 46,38 | 8.951.500 | 48,63 | 46,06 | 47,88 | 00:00:00 | | 2001-01-18 | 44,25 | 12.073.100 | 47,13 | 44,13 | 46,50 | 00:00:00 | | 2001-01-19 | 41,00 | 34.361.100 | 43,00 | 41,00 | 41,75 | 00:00:00 | | 2001-01-22 | 43,75 | 15.010.000 | 43,94 | 40,94 | 42,00 | 00:00:00 | | 2001-01-23 | 44,75 | 8.310.800 | 44,88 | 42,75 | 43,63 | 00:00:00 | | 2001-01-24 | 45,06 | 7.287.500 | 45,38 | 44,38 | 44,81 | 00:00:00 | | 2001-01-25 | 46,00 | 9.890.400 | 46,06 | 44,19 | 45,38 | 00:00:00 | | 2001-01-26 | 44,75 | 7.185.400 | 45,75 | 44,13 | 45,75 | 00:00:00 | | 2001-01-29 | 45,50 | 5.499.900 | 45,97 | 44,50 | 45,30 | 00:00:00 | | 2001-01-30 | 46,00 | 9.632.700 | 46,39 | 45,43 | 45,75 | 00:00:00 | | 2001-01-31 | 48,20 | 14.702.100 | 49,00 | 46,26 | 46,65 | 00:00:00 | | 2001-02-01 | 48,65 | 8.844.000 | 48,90 | 47,06 | 47,52 | 00:00:00 | | 2001-02-02 | 46,89 | 5.833.100 | 48,65 | 46,57 | 48,65 | 00:00:00 | | 2001-02-05 | 46,61 | 4.199.700 | 46,91 | 46,10 | 46,87 | 00:00:00 | | 2001-02-06 | 45,65 | 4.063.200 | 47,40 | 45,56 | 47,11 | 00:00:00 | | 2001-02-07 | 45,78 | 5.983.400 | 46,75 | 45,07 | 45,90 | 00:00:00 | | 2001-02-08 | 43,99 | 7.761.100 | 46,25 | 43,58 | 46,00 | 00:00:00 | | 2001-02-09 | 44,43 | 5.922.700 | 45,75 | 44,05 | 44,50 | 00:00:00 | | 2001-02-12 | 45,73 | 5.510.200 | 45,89 | 44,44 | 44,57 | 00:00:00 | | 2001-02-13 | 46,31 | 6.083.500 | 46,64 | 44,85 | 45,99 | 00:00:00 | | 2001-02-14 | 45,72 | 6.110.300 | 46,87 | 45,14 | 46,75 | 00:00:00 | | 2001-02-15 | 44,61 | 6.318.000 | 45,40 | 44,00 | 45,40 | 00:00:00 | | 2001-02-16 | 43,00 | 7.435.300 | 45,00 | 42,50 | 45,00 | 00:00:00 | | 2001-02-20 | 44,09 | 8.286.100 | 45,60 | 43,80 | 44,48 | 00:00:00 | | 2001-02-21 | 40,95 | 8.240.700 | 43,49 | 40,80 | 43,15 | 00:00:00 | | 2001-02-22 | 40,00 | 12.723.600 | 41,50 | 39,90 | 41,50 | 00:00:00 | | 2001-02-23 | 40,01 | 10.725.900 | 41,08 | 39,62 | 39,95 | 00:00:00 | | 2001-02-26 | 43,75 | 10.543.400 | 43,87 | 41,00 | 41,00 | 00:00:00 | | 2001-02-27 | 44,60 | 8.935.800 | 44,96 | 43,55 | 44,50 | 00:00:00 | | 2001-02-28 | 42,50 | 7.979.800 | 44,93 | 42,20 | 44,60 | 00:00:00 | | 2001-03-01 | 41,50 | 7.726.600 | 42,49 | 40,75 | 42,40 | 00:00:00 | | 2001-03-02 | 41,55 | 6.377.600 | 42,40 | 40,32 | 40,55 | 00:00:00 | | 2001-03-05 | 41,43 | 4.188.300 | 41,95 | 41,05 | 41,80 | 00:00:00 | | 2001-03-06 | 41,36 | 6.202.900 | 42,35 | 41,13 | 42,00 | 00:00:00 | | 2001-03-07 | 43,70 | 8.762.300 | 43,90 | 41,41 | 41,45 | 00:00:00 | | 2001-03-08 | 44,72 | 8.456.500 | 45,50 | 43,80 | 43,90 | 00:00:00 | | 2001-03-09 | 44,52 | 7.067.500 | 45,08 | 43,60 | 44,98 | 00:00:00 | | 2001-03-12 | 42,06 | 8.396.100 | 43,98 | 41,60 | 43,55 | 00:00:00 | | 2001-03-13 | 42,70 | 10.060.000 | 42,80 | 41,26 | 42,06 | 00:00:00 | | 2001-03-14 | 41,62 | 7.025.300 | 42,80 | 40,50 | 41,30 | 00:00:00 | | 2001-03-15 | 43,20 | 7.711.500 | 43,75 | 42,58 | 43,25 | 00:00:00 | | 2001-03-16 | 42,26 | 9.820.300 | 43,80 | 41,90 | 42,55 | 00:00:00 | | 2001-03-19 | 42,50 | 8.090.000 | 43,10 | 41,00 | 42,01 | 00:00:00 | | 2001-03-20 | 41,95 | 8.313.400 | 44,14 | 41,95 | 43,00 | 00:00:00 | | 2001-03-21 | 41,50 | 7.536.100 | 43,00 | 41,27 | 41,95 | 00:00:00 | | 2001-03-22 | 40,76 | 14.021.200 | 41,36 | 38,11 | 41,30 | 00:00:00 | | 2001-03-23 | 39,67 | 10.532.600 | 40,60 | 38,31 | 40,60 | 00:00:00 | | 2001-03-26 | 41,35 | 8.100.700 | 42,01 | 41,00 | 41,60 | 00:00:00 | | 2001-03-27 | 43,46 | 8.471.200 | 43,71 | 41,60 | 41,95 | 00:00:00 | | 2001-03-28 | 43,23 | 8.035.200 | 43,45 | 41,72 | 43,39 | 00:00:00 | | 2001-03-29 | 42,66 | 7.181.800 | 44,12 | 42,25 | 43,40 | 00:00:00 | | 2001-03-30 | 43,10 | 7.060.200 | 43,75 | 42,67 | 43,50 | 00:00:00 | | 2001-04-02 | 42,55 | 7.320.100 | 43,52 | 42,10 | 43,10 | 00:00:00 | | 2001-04-03 | 42,60 | 7.647.300 | 43,30 | 41,30 | 43,15 | 00:00:00 | | 2001-04-04 | 42,30 | 7.249.300 | 43,00 | 41,80 | 42,00 | 00:00:00 | | 2001-04-05 | 43,96 | 6.122.500 | 44,00 | 42,83 | 43,10 | 00:00:00 | | 2001-04-06 | 43,78 | 6.806.900 | 44,09 | 42,30 | 43,15 | 00:00:00 | | 2001-04-09 | 42,19 | 6.231.900 | 43,35 | 41,76 | 43,30 | 00:00:00 | | 2001-04-10 | 43,01 | 5.711.500 | 43,39 | 42,50 | 43,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
