|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 30,72 | 20.872.500 | 31,00 | 27,25 | 27,50 | 00:00:00 | | 2002-07-25 | 28,85 | 18.263.000 | 30,40 | 28,05 | 30,25 | 00:00:00 | | 2002-07-26 | 29,30 | 12.349.300 | 29,60 | 28,08 | 29,25 | 00:00:00 | | 2002-07-29 | 30,98 | 13.384.200 | 30,98 | 29,72 | 29,96 | 00:00:00 | | 2002-07-30 | 30,59 | 11.618.500 | 31,55 | 29,90 | 30,96 | 00:00:00 | | 2002-07-31 | 30,88 | 11.424.700 | 31,14 | 29,75 | 30,76 | 00:00:00 | | 2002-08-01 | 29,63 | 12.578.600 | 30,80 | 29,25 | 30,75 | 00:00:00 | | 2002-08-02 | 28,43 | 10.777.300 | 29,60 | 27,96 | 29,50 | 00:00:00 | | 2002-08-05 | 27,48 | 11.214.000 | 28,84 | 27,40 | 28,43 | 00:00:00 | | 2002-08-06 | 28,03 | 13.750.000 | 28,64 | 27,67 | 27,90 | 00:00:00 | | 2002-08-07 | 28,26 | 16.987.100 | 28,87 | 27,52 | 28,53 | 00:00:00 | | 2002-08-08 | 27,14 | 32.287.500 | 28,27 | 26,10 | 28,26 | 00:00:00 | | 2002-08-09 | 28,29 | 18.477.700 | 28,55 | 26,70 | 26,85 | 00:00:00 | | 2002-08-12 | 26,70 | 19.157.200 | 27,69 | 26,55 | 27,50 | 00:00:00 | | 2002-08-13 | 26,49 | 18.725.700 | 28,08 | 26,41 | 26,73 | 00:00:00 | | 2002-08-14 | 28,28 | 16.914.500 | 28,50 | 26,50 | 26,80 | 00:00:00 | | 2002-08-15 | 28,93 | 16.689.800 | 29,15 | 28,01 | 28,55 | 00:00:00 | | 2002-08-16 | 28,10 | 14.096.400 | 28,63 | 27,78 | 28,10 | 00:00:00 | | 2002-08-19 | 29,03 | 23.581.300 | 29,90 | 28,41 | 28,99 | 00:00:00 | | 2002-08-20 | 30,25 | 24.616.600 | 31,00 | 29,90 | 30,54 | 00:00:00 | | 2002-08-21 | 32,68 | 23.847.400 | 32,69 | 31,23 | 31,40 | 00:00:00 | | 2002-08-22 | 33,86 | 17.985.800 | 34,18 | 32,80 | 32,96 | 00:00:00 | | 2002-08-23 | 33,53 | 15.096.700 | 34,48 | 33,45 | 33,86 | 00:00:00 | | 2002-08-26 | 33,93 | 10.490.400 | 34,16 | 33,35 | 33,65 | 00:00:00 | | 2002-08-27 | 33,06 | 13.413.200 | 34,40 | 32,95 | 34,30 | 00:00:00 | | 2002-08-28 | 32,70 | 9.624.100 | 33,04 | 32,49 | 33,00 | 00:00:00 | | 2002-08-29 | 33,04 | 7.669.500 | 33,38 | 32,10 | 32,49 | 00:00:00 | | 2002-08-30 | 32,93 | 9.025.700 | 33,55 | 32,74 | 32,90 | 00:00:00 | | 2002-09-03 | 31,86 | 11.832.300 | 32,85 | 31,70 | 32,63 | 00:00:00 | | 2002-09-04 | 32,59 | 8.564.700 | 32,77 | 31,70 | 31,75 | 00:00:00 | | 2002-09-05 | 32,10 | 10.244.000 | 32,64 | 31,89 | 32,00 | 00:00:00 | | 2002-09-06 | 33,25 | 10.088.400 | 33,80 | 32,58 | 32,58 | 00:00:00 | | 2002-09-09 | 33,26 | 7.028.300 | 33,55 | 32,65 | 32,80 | 00:00:00 | | 2002-09-10 | 33,00 | 7.552.500 | 33,50 | 32,85 | 33,49 | 00:00:00 | | 2002-09-11 | 33,23 | 5.840.000 | 33,91 | 33,10 | 33,50 | 00:00:00 | | 2002-09-12 | 32,48 | 8.007.800 | 33,15 | 32,38 | 32,85 | 00:00:00 | | 2002-09-13 | 33,45 | 7.750.800 | 33,68 | 32,40 | 32,48 | 00:00:00 | | 2002-09-16 | 34,02 | 6.461.500 | 34,25 | 33,20 | 33,36 | 00:00:00 | | 2002-09-17 | 33,16 | 8.904.600 | 34,90 | 33,08 | 34,50 | 00:00:00 | | 2002-09-18 | 33,18 | 8.176.100 | 33,70 | 32,56 | 32,90 | 00:00:00 | | 2002-09-19 | 32,21 | 9.377.600 | 33,50 | 32,00 | 32,70 | 00:00:00 | | 2002-09-20 | 31,23 | 13.707.600 | 32,50 | 30,90 | 32,37 | 00:00:00 | | 2002-09-23 | 29,88 | 11.466.300 | 31,00 | 29,06 | 31,00 | 00:00:00 | | 2002-09-24 | 28,41 | 13.977.700 | 29,88 | 28,30 | 29,25 | 00:00:00 | | 2002-09-25 | 27,60 | 22.796.100 | 28,90 | 27,24 | 28,75 | 00:00:00 | | 2002-09-26 | 28,27 | 18.345.000 | 28,34 | 27,62 | 27,70 | 00:00:00 | | 2002-09-27 | 26,76 | 11.593.900 | 28,50 | 26,76 | 28,10 | 00:00:00 | | 2002-09-30 | 26,10 | 17.984.100 | 26,57 | 24,75 | 26,25 | 00:00:00 | | 2002-10-01 | 26,38 | 22.640.600 | 26,60 | 24,50 | 25,95 | 00:00:00 | | 2002-10-02 | 24,95 | 18.694.400 | 26,40 | 24,50 | 26,13 | 00:00:00 | | 2002-10-03 | 24,96 | 17.840.600 | 25,90 | 24,45 | 25,00 | 00:00:00 | | 2002-10-04 | 25,80 | 19.569.600 | 26,19 | 24,60 | 25,48 | 00:00:00 | | 2002-10-07 | 24,21 | 16.780.400 | 25,79 | 24,02 | 25,40 | 00:00:00 | | 2002-10-08 | 25,25 | 19.936.200 | 25,85 | 24,15 | 24,89 | 00:00:00 | | 2002-10-09 | 23,66 | 16.369.500 | 25,25 | 23,60 | 24,77 | 00:00:00 | | 2002-10-10 | 24,60 | 17.775.400 | 24,80 | 23,18 | 23,98 | 00:00:00 | | 2002-10-11 | 26,21 | 13.474.900 | 26,39 | 24,79 | 25,25 | 00:00:00 | | 2002-10-14 | 26,55 | 10.646.600 | 27,48 | 25,75 | 26,00 | 00:00:00 | | 2002-10-15 | 29,40 | 16.979.200 | 29,50 | 27,75 | 27,99 | 00:00:00 | | 2002-10-16 | 28,45 | 12.188.300 | 29,00 | 27,90 | 29,00 | 00:00:00 | | 2002-10-17 | 29,15 | 14.699.900 | 30,30 | 29,00 | 29,90 | 00:00:00 | | 2002-10-18 | 30,41 | 12.708.400 | 30,61 | 28,85 | 29,15 | 00:00:00 | | 2002-10-21 | 29,85 | 11.724.300 | 30,40 | 29,30 | 30,38 | 00:00:00 | | 2002-10-22 | 29,57 | 9.207.000 | 30,18 | 29,16 | 29,50 | 00:00:00 | | 2002-10-23 | 30,44 | 9.160.600 | 30,50 | 29,49 | 29,59 | 00:00:00 | | 2002-10-24 | 29,89 | 12.091.200 | 31,32 | 29,70 | 30,45 | 00:00:00 | | 2002-10-25 | 30,58 | 8.379.300 | 30,76 | 29,70 | 30,00 | 00:00:00 | | 2002-10-28 | 30,15 | 7.662.100 | 31,19 | 29,89 | 31,10 | 00:00:00 | | 2002-10-29 | 29,94 | 10.166.900 | 30,29 | 28,90 | 30,00 | 00:00:00 | | 2002-10-30 | 29,47 | 8.647.300 | 29,99 | 29,05 | 29,83 | 00:00:00 | | 2002-10-31 | 28,88 | 11.774.400 | 29,75 | 28,42 | 29,55 | 00:00:00 | | 2002-11-01 | 28,40 | 11.772.400 | 28,81 | 28,00 | 28,81 | 00:00:00 | | 2002-11-04 | 27,21 | 17.446.500 | 28,60 | 27,04 | 28,40 | 00:00:00 | | 2002-11-05 | 28,28 | 11.308.300 | 28,37 | 27,24 | 27,25 | 00:00:00 | | 2002-11-06 | 28,30 | 11.065.800 | 28,56 | 27,80 | 28,45 | 00:00:00 | | 2002-11-07 | 27,19 | 11.832.600 | 28,31 | 26,88 | 28,31 | 00:00:00 | | 2002-11-08 | 26,65 | 11.611.300 | 27,57 | 26,44 | 27,35 | 00:00:00 | | 2002-11-11 | 26,24 | 7.481.900 | 26,68 | 26,20 | 26,65 | 00:00:00 | | 2002-11-12 | 26,93 | 10.490.200 | 27,56 | 26,15 | 26,70 | 00:00:00 | | 2002-11-13 | 26,95 | 9.382.700 | 27,44 | 26,25 | 26,61 | 00:00:00 | | 2002-11-14 | 27,84 | 10.308.500 | 28,12 | 27,59 | 27,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
