|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 46,39 | 9.213.300 | 46,90 | 46,25 | 46,66 | 00:00:00 | | 2001-12-04 | 47,70 | 10.860.900 | 48,19 | 46,92 | 47,20 | 00:00:00 | | 2001-12-05 | 49,90 | 14.671.400 | 50,40 | 47,81 | 47,94 | 00:00:00 | | 2001-12-06 | 49,15 | 7.409.000 | 49,66 | 48,66 | 49,10 | 00:00:00 | | 2001-12-07 | 49,41 | 4.819.800 | 49,65 | 48,60 | 48,86 | 00:00:00 | | 2001-12-10 | 48,26 | 5.626.600 | 49,31 | 48,00 | 49,30 | 00:00:00 | | 2001-12-11 | 47,97 | 5.020.400 | 48,25 | 47,35 | 48,00 | 00:00:00 | | 2001-12-12 | 48,35 | 6.814.400 | 48,90 | 47,73 | 47,95 | 00:00:00 | | 2001-12-13 | 48,00 | 6.056.100 | 48,35 | 47,15 | 47,75 | 00:00:00 | | 2001-12-14 | 49,81 | 9.046.900 | 50,10 | 47,60 | 48,00 | 00:00:00 | | 2001-12-17 | 50,00 | 7.298.000 | 50,48 | 49,16 | 49,81 | 00:00:00 | | 2001-12-18 | 50,16 | 6.992.000 | 51,05 | 49,98 | 50,40 | 00:00:00 | | 2001-12-19 | 50,60 | 6.364.800 | 50,60 | 49,66 | 50,05 | 00:00:00 | | 2001-12-20 | 50,31 | 4.591.100 | 50,96 | 50,05 | 50,45 | 00:00:00 | | 2001-12-21 | 51,50 | 10.996.500 | 51,50 | 49,95 | 50,85 | 00:00:00 | | 2001-12-24 | 51,32 | 2.519.700 | 51,60 | 51,23 | 51,35 | 00:00:00 | | 2001-12-26 | 51,62 | 3.828.900 | 52,04 | 51,39 | 51,39 | 00:00:00 | | 2001-12-27 | 51,44 | 4.287.400 | 51,93 | 50,81 | 51,50 | 00:00:00 | | 2001-12-28 | 51,50 | 3.679.900 | 51,99 | 51,27 | 51,94 | 00:00:00 | | 2001-12-31 | 51,01 | 3.972.200 | 51,36 | 51,00 | 51,02 | 00:00:00 | | 2002-01-02 | 50,39 | 7.291.300 | 51,01 | 49,40 | 51,01 | 00:00:00 | | 2002-01-03 | 50,05 | 5.186.600 | 50,39 | 49,50 | 50,15 | 00:00:00 | | 2002-01-04 | 50,95 | 5.523.200 | 50,97 | 50,10 | 50,49 | 00:00:00 | | 2002-01-07 | 50,59 | 6.288.800 | 51,55 | 50,53 | 51,10 | 00:00:00 | | 2002-01-08 | 51,10 | 5.172.400 | 51,29 | 50,61 | 51,10 | 00:00:00 | | 2002-01-09 | 50,26 | 6.352.600 | 51,65 | 50,06 | 51,40 | 00:00:00 | | 2002-01-10 | 50,30 | 6.625.400 | 51,10 | 49,75 | 50,26 | 00:00:00 | | 2002-01-11 | 50,46 | 6.278.400 | 51,14 | 50,35 | 50,55 | 00:00:00 | | 2002-01-14 | 49,53 | 7.568.100 | 50,55 | 49,41 | 50,46 | 00:00:00 | | 2002-01-15 | 49,70 | 6.201.800 | 50,17 | 49,15 | 49,53 | 00:00:00 | | 2002-01-16 | 49,09 | 4.163.900 | 49,95 | 49,09 | 49,65 | 00:00:00 | | 2002-01-17 | 48,00 | 8.933.200 | 49,04 | 47,75 | 48,95 | 00:00:00 | | 2002-01-18 | 48,50 | 5.394.500 | 49,00 | 47,75 | 48,00 | 00:00:00 | | 2002-01-22 | 48,50 | 4.901.000 | 49,49 | 48,31 | 48,95 | 00:00:00 | | 2002-01-23 | 48,52 | 4.568.300 | 49,00 | 48,25 | 48,65 | 00:00:00 | | 2002-01-24 | 47,99 | 6.254.900 | 49,23 | 47,90 | 48,70 | 00:00:00 | | 2002-01-25 | 47,00 | 7.529.800 | 47,51 | 46,91 | 47,50 | 00:00:00 | | 2002-01-28 | 47,80 | 4.683.700 | 47,88 | 47,20 | 47,50 | 00:00:00 | | 2002-01-29 | 47,00 | 5.715.100 | 48,55 | 46,90 | 47,97 | 00:00:00 | | 2002-01-30 | 49,07 | 7.776.900 | 49,35 | 47,00 | 47,00 | 00:00:00 | | 2002-01-31 | 50,09 | 7.555.000 | 50,20 | 49,04 | 49,50 | 00:00:00 | | 2002-02-01 | 49,40 | 5.025.800 | 50,15 | 49,01 | 50,00 | 00:00:00 | | 2002-02-04 | 48,99 | 6.246.900 | 50,14 | 48,80 | 49,50 | 00:00:00 | | 2002-02-05 | 49,10 | 7.221.600 | 49,41 | 48,35 | 48,99 | 00:00:00 | | 2002-02-06 | 48,91 | 4.306.900 | 49,35 | 48,50 | 49,05 | 00:00:00 | | 2002-02-07 | 48,85 | 4.905.900 | 49,52 | 48,51 | 48,92 | 00:00:00 | | 2002-02-08 | 49,70 | 4.789.000 | 49,75 | 48,56 | 49,00 | 00:00:00 | | 2002-02-11 | 50,50 | 5.716.600 | 50,75 | 49,50 | 49,52 | 00:00:00 | | 2002-02-12 | 50,31 | 4.844.800 | 50,90 | 50,20 | 50,50 | 00:00:00 | | 2002-02-13 | 51,24 | 6.119.500 | 51,73 | 50,50 | 51,00 | 00:00:00 | | 2002-02-14 | 51,55 | 5.358.500 | 51,90 | 50,85 | 51,49 | 00:00:00 | | 2002-02-15 | 50,52 | 5.937.600 | 51,55 | 50,20 | 51,55 | 00:00:00 | | 2002-02-19 | 50,35 | 5.684.900 | 51,31 | 50,30 | 50,74 | 00:00:00 | | 2002-02-20 | 51,71 | 8.007.300 | 51,79 | 50,51 | 50,78 | 00:00:00 | | 2002-02-21 | 51,30 | 7.551.200 | 52,10 | 50,76 | 51,38 | 00:00:00 | | 2002-02-22 | 51,00 | 8.604.300 | 51,04 | 49,80 | 50,97 | 00:00:00 | | 2002-02-25 | 52,07 | 8.632.400 | 52,12 | 51,08 | 51,25 | 00:00:00 | | 2002-02-26 | 51,51 | 12.242.200 | 52,60 | 50,57 | 52,10 | 00:00:00 | | 2002-02-27 | 50,92 | 8.919.700 | 52,25 | 50,44 | 52,15 | 00:00:00 | | 2002-02-28 | 50,00 | 9.268.900 | 51,00 | 49,70 | 50,91 | 00:00:00 | | 2002-03-01 | 50,29 | 8.664.600 | 50,50 | 49,70 | 50,28 | 00:00:00 | | 2002-03-04 | 49,90 | 12.373.700 | 50,15 | 48,66 | 49,00 | 00:00:00 | | 2002-03-05 | 47,50 | 14.541.800 | 49,18 | 47,10 | 49,18 | 00:00:00 | | 2002-03-06 | 48,70 | 9.741.600 | 48,97 | 47,70 | 47,75 | 00:00:00 | | 2002-03-07 | 48,40 | 8.833.800 | 49,60 | 48,00 | 49,56 | 00:00:00 | | 2002-03-08 | 48,94 | 6.996.700 | 49,40 | 48,55 | 48,90 | 00:00:00 | | 2002-03-11 | 48,33 | 6.442.900 | 48,91 | 48,09 | 48,91 | 00:00:00 | | 2002-03-12 | 48,35 | 7.512.700 | 48,71 | 47,77 | 48,10 | 00:00:00 | | 2002-03-13 | 48,50 | 6.465.400 | 48,71 | 47,55 | 47,90 | 00:00:00 | | 2002-03-14 | 48,35 | 4.748.700 | 48,99 | 48,20 | 48,25 | 00:00:00 | | 2002-03-15 | 48,92 | 10.340.300 | 48,98 | 47,75 | 48,35 | 00:00:00 | | 2002-03-18 | 48,71 | 5.762.200 | 49,43 | 48,25 | 49,43 | 00:00:00 | | 2002-03-19 | 49,50 | 6.070.900 | 49,79 | 48,93 | 49,24 | 00:00:00 | | 2002-03-20 | 49,64 | 7.084.700 | 50,25 | 49,03 | 49,30 | 00:00:00 | | 2002-03-21 | 49,05 | 7.946.500 | 49,64 | 48,52 | 49,52 | 00:00:00 | | 2002-03-22 | 49,36 | 5.208.600 | 49,75 | 48,54 | 48,99 | 00:00:00 | | 2002-03-25 | 48,45 | 5.216.600 | 49,50 | 48,00 | 49,15 | 00:00:00 | | 2002-03-26 | 49,00 | 7.481.600 | 49,22 | 48,15 | 48,20 | 00:00:00 | | 2002-03-27 | 49,26 | 6.815.400 | 49,40 | 48,30 | 49,10 | 00:00:00 | | 2002-03-28 | 48,61 | 5.981.500 | 49,10 | 48,31 | 49,00 | 00:00:00 | | 2002-04-01 | 48,22 | 6.961.800 | 48,80 | 48,06 | 48,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
