|
 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 | | 2002-04-01 | 48,22 | 6.961.800 | 48,80 | 48,06 | 48,15 | 00:00:00 | | 2002-04-02 | 47,51 | 6.247.500 | 48,22 | 47,25 | 48,22 | 00:00:00 | | 2002-04-03 | 46,95 | 7.151.300 | 48,30 | 46,00 | 47,66 | 00:00:00 | | 2002-04-04 | 48,15 | 5.382.900 | 48,28 | 47,15 | 47,25 | 00:00:00 | | 2002-04-05 | 48,77 | 5.547.500 | 49,09 | 48,10 | 48,35 | 00:00:00 | | 2002-04-08 | 49,50 | 4.669.400 | 49,50 | 48,30 | 48,30 | 00:00:00 | | 2002-04-09 | 49,08 | 5.068.700 | 49,87 | 49,00 | 49,50 | 00:00:00 | | 2002-04-10 | 49,74 | 4.372.900 | 49,75 | 48,94 | 49,16 | 00:00:00 | | 2002-04-11 | 49,33 | 6.956.500 | 50,29 | 49,17 | 49,74 | 00:00:00 | | 2002-04-12 | 50,36 | 5.825.500 | 50,46 | 49,49 | 49,75 | 00:00:00 | | 2002-04-15 | 49,20 | 4.793.800 | 50,24 | 49,02 | 50,15 | 00:00:00 | | 2002-04-16 | 49,84 | 6.424.500 | 49,85 | 48,97 | 49,52 | 00:00:00 | | 2002-04-17 | 49,37 | 3.836.200 | 49,91 | 49,11 | 49,60 | 00:00:00 | | 2002-04-18 | 49,52 | 5.226.400 | 49,76 | 48,60 | 49,60 | 00:00:00 | | 2002-04-19 | 49,15 | 6.608.500 | 49,90 | 49,10 | 49,75 | 00:00:00 | | 2002-04-22 | 48,51 | 7.705.400 | 49,51 | 48,51 | 49,01 | 00:00:00 | | 2002-04-23 | 48,86 | 6.304.900 | 49,20 | 48,00 | 48,52 | 00:00:00 | | 2002-04-24 | 48,17 | 5.576.800 | 49,19 | 48,06 | 48,87 | 00:00:00 | | 2002-04-25 | 48,67 | 5.848.800 | 48,90 | 47,90 | 48,17 | 00:00:00 | | 2002-04-26 | 48,09 | 4.548.200 | 49,30 | 48,06 | 49,10 | 00:00:00 | | 2002-04-29 | 46,96 | 7.133.700 | 48,21 | 46,96 | 47,70 | 00:00:00 | | 2002-04-30 | 46,37 | 9.027.400 | 47,21 | 46,00 | 46,71 | 00:00:00 | | 2002-05-01 | 46,54 | 9.459.700 | 46,97 | 45,40 | 46,44 | 00:00:00 | | 2002-05-02 | 46,80 | 6.820.500 | 47,50 | 46,42 | 46,54 | 00:00:00 | | 2002-05-03 | 46,50 | 5.299.900 | 46,97 | 45,99 | 46,80 | 00:00:00 | | 2002-05-06 | 44,70 | 6.536.300 | 46,50 | 44,56 | 46,50 | 00:00:00 | | 2002-05-07 | 45,71 | 9.049.300 | 45,71 | 45,00 | 45,20 | 00:00:00 | | 2002-05-08 | 46,35 | 6.929.300 | 46,90 | 45,85 | 46,75 | 00:00:00 | | 2002-05-09 | 46,15 | 5.696.300 | 46,58 | 45,65 | 46,20 | 00:00:00 | | 2002-05-10 | 45,50 | 4.959.100 | 46,24 | 45,06 | 46,05 | 00:00:00 | | 2002-05-13 | 45,62 | 5.896.300 | 45,64 | 44,90 | 45,50 | 00:00:00 | | 2002-05-14 | 47,98 | 8.185.400 | 47,98 | 46,80 | 47,00 | 00:00:00 | | 2002-05-15 | 47,00 | 8.454.500 | 48,70 | 46,78 | 47,98 | 00:00:00 | | 2002-05-16 | 47,00 | 5.240.900 | 47,30 | 46,62 | 47,25 | 00:00:00 | | 2002-05-17 | 48,09 | 5.530.900 | 48,10 | 47,15 | 47,20 | 00:00:00 | | 2002-05-20 | 48,50 | 10.370.800 | 49,50 | 48,26 | 48,99 | 00:00:00 | | 2002-05-21 | 44,90 | 22.179.600 | 47,66 | 44,75 | 47,65 | 00:00:00 | | 2002-05-22 | 44,25 | 19.553.900 | 44,78 | 42,51 | 44,78 | 00:00:00 | | 2002-05-23 | 42,90 | 16.275.300 | 44,10 | 42,60 | 44,01 | 00:00:00 | | 2002-05-24 | 43,42 | 10.466.600 | 43,64 | 42,90 | 43,00 | 00:00:00 | | 2002-05-28 | 41,54 | 19.734.700 | 43,42 | 40,52 | 42,75 | 00:00:00 | | 2002-05-29 | 40,95 | 14.882.000 | 41,99 | 40,50 | 41,00 | 00:00:00 | | 2002-05-30 | 40,15 | 16.635.500 | 40,85 | 39,85 | 40,75 | 00:00:00 | | 2002-05-31 | 41,69 | 16.912.200 | 42,27 | 40,65 | 40,75 | 00:00:00 | | 2002-06-03 | 40,52 | 8.726.800 | 42,05 | 40,30 | 41,15 | 00:00:00 | | 2002-06-04 | 40,10 | 11.057.900 | 40,90 | 39,45 | 40,51 | 00:00:00 | | 2002-06-05 | 40,54 | 9.548.100 | 41,20 | 40,11 | 40,30 | 00:00:00 | | 2002-06-06 | 39,01 | 10.427.300 | 40,60 | 38,85 | 40,54 | 00:00:00 | | 2002-06-07 | 38,83 | 10.797.100 | 39,10 | 38,26 | 38,50 | 00:00:00 | | 2002-06-10 | 39,95 | 8.409.600 | 40,20 | 38,75 | 38,83 | 00:00:00 | | 2002-06-11 | 39,16 | 8.343.200 | 40,90 | 39,00 | 40,05 | 00:00:00 | | 2002-06-12 | 38,06 | 12.306.500 | 39,15 | 38,00 | 39,07 | 00:00:00 | | 2002-06-13 | 37,90 | 8.931.200 | 38,45 | 37,51 | 37,51 | 00:00:00 | | 2002-06-14 | 36,98 | 11.835.300 | 37,50 | 36,50 | 36,60 | 00:00:00 | | 2002-06-17 | 38,50 | 10.391.800 | 38,90 | 36,82 | 37,20 | 00:00:00 | | 2002-06-18 | 37,60 | 9.382.500 | 38,50 | 37,60 | 38,35 | 00:00:00 | | 2002-06-19 | 37,65 | 10.567.000 | 38,79 | 37,26 | 37,62 | 00:00:00 | | 2002-06-20 | 36,51 | 8.264.100 | 38,25 | 36,50 | 37,60 | 00:00:00 | | 2002-06-21 | 35,67 | 12.176.300 | 36,50 | 35,50 | 36,10 | 00:00:00 | | 2002-06-24 | 36,67 | 10.618.500 | 37,25 | 34,90 | 35,70 | 00:00:00 | | 2002-06-25 | 36,14 | 9.570.300 | 38,15 | 35,90 | 37,50 | 00:00:00 | | 2002-06-26 | 36,54 | 12.075.600 | 36,80 | 35,30 | 35,50 | 00:00:00 | | 2002-06-27 | 37,20 | 10.905.000 | 37,59 | 36,00 | 37,45 | 00:00:00 | | 2002-06-28 | 36,73 | 10.237.200 | 38,00 | 36,51 | 37,10 | 00:00:00 | | 2002-07-01 | 35,55 | 8.997.300 | 37,48 | 35,47 | 36,75 | 00:00:00 | | 2002-07-02 | 33,75 | 10.936.300 | 35,97 | 33,75 | 35,27 | 00:00:00 | | 2002-07-03 | 36,85 | 12.426.000 | 36,85 | 33,92 | 34,00 | 00:00:00 | | 2002-07-05 | 37,99 | 5.060.400 | 38,50 | 37,03 | 37,20 | 00:00:00 | | 2002-07-08 | 36,90 | 9.799.200 | 38,13 | 36,90 | 37,74 | 00:00:00 | | 2002-07-09 | 35,35 | 13.496.200 | 37,15 | 35,15 | 37,05 | 00:00:00 | | 2002-07-10 | 33,25 | 15.367.000 | 35,75 | 33,25 | 35,30 | 00:00:00 | | 2002-07-11 | 31,40 | 23.426.500 | 34,15 | 31,40 | 33,40 | 00:00:00 | | 2002-07-12 | 29,09 | 46.589.100 | 29,92 | 28,40 | 29,36 | 00:00:00 | | 2002-07-15 | 30,00 | 25.172.800 | 30,25 | 28,00 | 29,60 | 00:00:00 | | 2002-07-16 | 30,54 | 21.221.300 | 31,65 | 29,95 | 30,45 | 00:00:00 | | 2002-07-17 | 30,88 | 16.941.800 | 32,24 | 29,90 | 31,75 | 00:00:00 | | 2002-07-18 | 29,61 | 11.875.800 | 31,40 | 29,60 | 31,00 | 00:00:00 | | 2002-07-19 | 28,70 | 13.688.300 | 29,90 | 28,70 | 29,30 | 00:00:00 | | 2002-07-22 | 28,08 | 17.756.300 | 29,50 | 28,02 | 28,90 | 00:00:00 | | 2002-07-23 | 28,15 | 16.434.900 | 29,30 | 27,75 | 28,28 | 00:00:00 | | 2002-07-24 | 30,72 | 20.872.500 | 31,00 | 27,25 | 27,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
