|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 43,01 | 5.711.500 | 43,39 | 42,50 | 43,09 | 00:00:00 | | 2001-04-11 | 41,50 | 11.755.200 | 42,50 | 40,08 | 42,05 | 00:00:00 | | 2001-04-12 | 41,65 | 6.806.100 | 41,65 | 40,05 | 41,15 | 00:00:00 | | 2001-04-16 | 41,50 | 5.037.600 | 41,90 | 40,50 | 40,80 | 00:00:00 | | 2001-04-17 | 41,91 | 5.187.700 | 42,30 | 40,74 | 41,50 | 00:00:00 | | 2001-04-18 | 45,61 | 14.545.300 | 46,02 | 42,52 | 42,75 | 00:00:00 | | 2001-04-19 | 46,08 | 7.419.700 | 46,09 | 44,33 | 45,00 | 00:00:00 | | 2001-04-20 | 46,21 | 5.638.400 | 46,25 | 45,29 | 45,84 | 00:00:00 | | 2001-04-23 | 46,19 | 6.682.900 | 47,74 | 45,81 | 46,21 | 00:00:00 | | 2001-04-24 | 45,02 | 6.692.400 | 45,94 | 44,90 | 45,50 | 00:00:00 | | 2001-04-25 | 46,02 | 4.606.800 | 46,24 | 45,31 | 45,55 | 00:00:00 | | 2001-04-26 | 47,30 | 4.794.700 | 47,40 | 46,15 | 46,50 | 00:00:00 | | 2001-04-27 | 48,10 | 7.059.000 | 48,40 | 47,51 | 47,98 | 00:00:00 | | 2001-04-30 | 47,10 | 6.381.300 | 48,50 | 46,96 | 48,10 | 00:00:00 | | 2001-05-01 | 49,24 | 7.525.100 | 49,75 | 46,75 | 47,01 | 00:00:00 | | 2001-05-02 | 48,79 | 7.186.700 | 49,75 | 48,50 | 48,70 | 00:00:00 | | 2001-05-03 | 48,51 | 5.144.400 | 48,72 | 47,90 | 48,54 | 00:00:00 | | 2001-05-04 | 49,59 | 5.701.500 | 49,74 | 47,61 | 47,75 | 00:00:00 | | 2001-05-07 | 49,09 | 4.870.800 | 50,20 | 48,80 | 49,59 | 00:00:00 | | 2001-05-08 | 50,01 | 6.602.000 | 50,19 | 48,41 | 49,49 | 00:00:00 | | 2001-05-09 | 48,51 | 6.166.200 | 49,60 | 48,02 | 49,11 | 00:00:00 | | 2001-05-10 | 49,25 | 6.788.400 | 50,25 | 48,98 | 49,51 | 00:00:00 | | 2001-05-11 | 49,88 | 4.914.500 | 50,10 | 49,10 | 49,20 | 00:00:00 | | 2001-05-14 | 49,15 | 5.068.600 | 49,88 | 48,40 | 49,88 | 00:00:00 | | 2001-05-15 | 50,10 | 11.519.500 | 50,84 | 49,49 | 50,25 | 00:00:00 | | 2001-05-16 | 51,21 | 10.689.200 | 51,34 | 49,41 | 50,00 | 00:00:00 | | 2001-05-17 | 52,00 | 6.027.400 | 52,70 | 51,35 | 51,49 | 00:00:00 | | 2001-05-18 | 52,70 | 5.857.900 | 52,70 | 51,40 | 51,93 | 00:00:00 | | 2001-05-21 | 53,38 | 6.873.300 | 53,73 | 51,88 | 52,70 | 00:00:00 | | 2001-05-22 | 52,99 | 5.401.600 | 53,60 | 52,00 | 52,90 | 00:00:00 | | 2001-05-23 | 52,62 | 4.794.300 | 53,20 | 51,70 | 52,85 | 00:00:00 | | 2001-05-24 | 53,45 | 5.039.200 | 53,45 | 51,80 | 52,50 | 00:00:00 | | 2001-05-25 | 52,28 | 3.354.500 | 53,20 | 52,28 | 52,95 | 00:00:00 | | 2001-05-29 | 50,54 | 7.858.700 | 52,36 | 50,19 | 52,15 | 00:00:00 | | 2001-05-30 | 49,99 | 7.964.800 | 51,84 | 49,50 | 51,25 | 00:00:00 | | 2001-05-31 | 49,29 | 8.098.300 | 50,35 | 48,40 | 50,10 | 00:00:00 | | 2001-06-01 | 49,26 | 5.124.600 | 49,29 | 48,60 | 49,00 | 00:00:00 | | 2001-06-04 | 50,00 | 4.721.900 | 50,05 | 48,86 | 49,50 | 00:00:00 | | 2001-06-05 | 50,35 | 7.372.100 | 50,90 | 49,50 | 50,35 | 00:00:00 | | 2001-06-06 | 49,51 | 4.114.200 | 50,24 | 49,48 | 49,95 | 00:00:00 | | 2001-06-07 | 50,71 | 5.732.200 | 50,90 | 49,05 | 49,35 | 00:00:00 | | 2001-06-08 | 50,80 | 3.235.400 | 51,19 | 50,35 | 50,72 | 00:00:00 | | 2001-06-11 | 50,73 | 3.974.500 | 51,10 | 50,55 | 50,80 | 00:00:00 | | 2001-06-12 | 51,11 | 4.186.000 | 51,21 | 49,33 | 50,78 | 00:00:00 | | 2001-06-13 | 50,51 | 3.952.400 | 51,45 | 50,45 | 51,11 | 00:00:00 | | 2001-06-14 | 49,51 | 3.411.400 | 50,60 | 49,16 | 50,06 | 00:00:00 | | 2001-06-15 | 48,90 | 7.731.100 | 49,39 | 48,10 | 48,95 | 00:00:00 | | 2001-06-18 | 49,00 | 4.486.800 | 50,20 | 49,00 | 49,40 | 00:00:00 | | 2001-06-19 | 49,49 | 3.572.300 | 50,09 | 49,05 | 49,90 | 00:00:00 | | 2001-06-20 | 49,24 | 7.581.600 | 50,90 | 48,12 | 49,49 | 00:00:00 | | 2001-06-21 | 50,78 | 6.567.200 | 51,11 | 49,25 | 49,74 | 00:00:00 | | 2001-06-22 | 50,71 | 5.113.500 | 51,04 | 49,78 | 50,80 | 00:00:00 | | 2001-06-25 | 49,00 | 7.937.800 | 49,95 | 48,04 | 49,75 | 00:00:00 | | 2001-06-26 | 47,15 | 9.434.900 | 48,45 | 46,60 | 48,10 | 00:00:00 | | 2001-06-27 | 46,85 | 5.776.800 | 48,25 | 46,70 | 46,90 | 00:00:00 | | 2001-06-28 | 47,00 | 7.310.500 | 48,54 | 46,86 | 47,20 | 00:00:00 | | 2001-06-29 | 47,24 | 7.624.000 | 47,74 | 46,55 | 47,25 | 00:00:00 | | 2001-07-02 | 47,70 | 4.711.300 | 48,25 | 46,70 | 46,99 | 00:00:00 | | 2001-07-03 | 47,89 | 2.435.000 | 48,18 | 47,35 | 48,05 | 00:00:00 | | 2001-07-05 | 46,66 | 6.393.100 | 47,39 | 46,26 | 47,15 | 00:00:00 | | 2001-07-06 | 45,36 | 6.077.400 | 46,65 | 44,86 | 46,65 | 00:00:00 | | 2001-07-09 | 45,99 | 4.042.700 | 46,11 | 45,00 | 45,45 | 00:00:00 | | 2001-07-10 | 45,00 | 6.766.600 | 47,23 | 44,96 | 47,00 | 00:00:00 | | 2001-07-11 | 45,71 | 5.902.300 | 46,05 | 44,60 | 45,45 | 00:00:00 | | 2001-07-12 | 48,00 | 6.943.400 | 48,13 | 45,64 | 45,71 | 00:00:00 | | 2001-07-13 | 48,70 | 5.827.400 | 49,00 | 47,23 | 48,00 | 00:00:00 | | 2001-07-16 | 49,10 | 4.835.000 | 49,48 | 48,13 | 48,90 | 00:00:00 | | 2001-07-17 | 49,52 | 4.311.200 | 49,90 | 48,55 | 49,10 | 00:00:00 | | 2001-07-18 | 49,24 | 5.055.400 | 49,90 | 48,47 | 49,00 | 00:00:00 | | 2001-07-19 | 49,80 | 4.354.400 | 49,97 | 48,75 | 49,49 | 00:00:00 | | 2001-07-20 | 49,40 | 4.102.500 | 50,10 | 49,10 | 49,80 | 00:00:00 | | 2001-07-23 | 47,97 | 3.717.500 | 49,88 | 47,97 | 49,65 | 00:00:00 | | 2001-07-24 | 47,14 | 4.062.200 | 48,40 | 46,56 | 48,40 | 00:00:00 | | 2001-07-25 | 49,21 | 5.720.200 | 49,30 | 46,85 | 47,60 | 00:00:00 | | 2001-07-26 | 49,50 | 6.060.400 | 49,62 | 48,70 | 49,00 | 00:00:00 | | 2001-07-27 | 49,65 | 3.601.600 | 49,70 | 48,41 | 49,59 | 00:00:00 | | 2001-07-30 | 49,55 | 4.135.400 | 49,95 | 48,86 | 49,65 | 00:00:00 | | 2001-07-31 | 50,37 | 7.001.100 | 50,90 | 49,28 | 49,90 | 00:00:00 | | 2001-08-01 | 49,78 | 4.751.900 | 50,70 | 49,49 | 50,37 | 00:00:00 | | 2001-08-02 | 49,78 | 4.275.400 | 50,30 | 49,35 | 50,14 | 00:00:00 | | 2001-08-03 | 49,13 | 3.937.400 | 49,95 | 48,60 | 49,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
