|
 3M Company Common - [Ticker: MMM] |     | | Última Transacción | 207,240 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.52 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 208,440 | Mínimo | 206,380 | | Volumen | 416.364 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 230,810 x 100 - 230,830 x 200 | Yield | | | Cierre Anterior | 208,760 | PER | 0,00% | | Apertura | 208,060 | 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 MMM desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 77,98 | 3.746.300 | 79,60 | 77,09 | 79,45 | 00:00:00 | | 2004-10-14 | 77,60 | 3.030.000 | 78,33 | 77,30 | 78,15 | 00:00:00 | | 2004-10-15 | 77,98 | 3.205.500 | 78,55 | 77,65 | 77,65 | 00:00:00 | | 2004-10-18 | 76,10 | 14.470.200 | 76,62 | 73,31 | 75,00 | 00:00:00 | | 2004-10-19 | 75,39 | 4.897.600 | 77,01 | 75,25 | 76,80 | 00:00:00 | | 2004-10-20 | 76,80 | 5.347.100 | 77,11 | 74,84 | 75,53 | 00:00:00 | | 2004-10-21 | 77,60 | 4.062.600 | 77,77 | 76,56 | 76,95 | 00:00:00 | | 2004-10-22 | 75,88 | 4.004.600 | 78,00 | 75,60 | 77,85 | 00:00:00 | | 2004-10-25 | 75,57 | 2.926.600 | 76,06 | 75,05 | 75,37 | 00:00:00 | | 2004-10-26 | 76,22 | 3.642.800 | 76,26 | 75,26 | 75,40 | 00:00:00 | | 2004-10-27 | 77,57 | 3.534.100 | 77,81 | 75,48 | 75,81 | 00:00:00 | | 2004-10-28 | 77,15 | 2.252.700 | 77,81 | 76,90 | 77,03 | 00:00:00 | | 2004-10-29 | 77,57 | 2.112.400 | 77,73 | 76,95 | 76,95 | 00:00:00 | | 2004-11-01 | 76,91 | 2.905.400 | 77,50 | 76,14 | 77,50 | 00:00:00 | | 2004-11-02 | 75,88 | 3.892.700 | 77,75 | 75,60 | 76,35 | 00:00:00 | | 2004-11-03 | 75,29 | 5.547.300 | 77,70 | 75,10 | 76,00 | 00:00:00 | | 2004-11-04 | 78,08 | 6.238.000 | 78,15 | 75,06 | 75,54 | 00:00:00 | | 2004-11-05 | 81,40 | 6.746.600 | 81,62 | 78,50 | 78,50 | 00:00:00 | | 2004-11-08 | 81,38 | 2.969.000 | 81,79 | 80,83 | 81,40 | 00:00:00 | | 2004-11-09 | 81,19 | 2.108.300 | 81,85 | 80,81 | 81,63 | 00:00:00 | | 2004-11-10 | 80,85 | 2.871.200 | 81,31 | 80,54 | 81,13 | 00:00:00 | | 2004-11-11 | 81,88 | 2.547.500 | 82,02 | 80,91 | 81,35 | 00:00:00 | | 2004-11-12 | 82,68 | 2.676.900 | 82,68 | 81,90 | 82,00 | 00:00:00 | | 2004-11-15 | 82,28 | 3.054.600 | 82,90 | 82,03 | 82,80 | 00:00:00 | | 2004-11-16 | 81,77 | 2.825.400 | 82,21 | 81,57 | 82,20 | 00:00:00 | | 2004-11-17 | 82,23 | 2.819.900 | 82,90 | 81,70 | 81,98 | 00:00:00 | | 2004-11-18 | 82,37 | 2.186.000 | 82,54 | 82,00 | 82,00 | 00:00:00 | | 2004-11-19 | 80,95 | 2.571.000 | 82,25 | 80,77 | 82,17 | 00:00:00 | | 2004-11-22 | 80,74 | 2.812.000 | 80,95 | 80,37 | 80,95 | 00:00:00 | | 2004-11-23 | 80,24 | 2.964.100 | 80,75 | 80,05 | 80,74 | 00:00:00 | | 2004-11-24 | 80,25 | 2.616.000 | 80,48 | 80,05 | 80,17 | 00:00:00 | | 2004-11-26 | 80,16 | 1.138.600 | 80,44 | 80,00 | 80,00 | 00:00:00 | | 2004-11-29 | 80,00 | 3.116.900 | 80,65 | 79,36 | 80,20 | 00:00:00 | | 2004-11-30 | 79,59 | 4.306.700 | 80,51 | 79,45 | 80,00 | 00:00:00 | | 2004-12-01 | 80,45 | 3.833.800 | 80,45 | 79,50 | 79,50 | 00:00:00 | | 2004-12-02 | 79,91 | 2.981.900 | 80,75 | 79,60 | 80,20 | 00:00:00 | | 2004-12-03 | 81,08 | 4.940.900 | 81,82 | 79,86 | 80,12 | 00:00:00 | | 2004-12-06 | 80,37 | 2.408.200 | 80,84 | 80,26 | 80,75 | 00:00:00 | | 2004-12-07 | 78,87 | 3.506.100 | 80,99 | 78,85 | 80,62 | 00:00:00 | | 2004-12-08 | 79,24 | 2.412.800 | 79,61 | 78,95 | 79,00 | 00:00:00 | | 2004-12-09 | 78,97 | 3.855.500 | 79,29 | 78,53 | 79,06 | 00:00:00 | | 2004-12-10 | 78,80 | 2.666.400 | 79,18 | 78,55 | 78,60 | 00:00:00 | | 2004-12-13 | 78,48 | 3.889.700 | 79,45 | 78,13 | 79,05 | 00:00:00 | | 2004-12-14 | 78,50 | 3.409.800 | 79,20 | 78,45 | 78,50 | 00:00:00 | | 2004-12-15 | 79,09 | 4.183.900 | 79,44 | 78,70 | 78,87 | 00:00:00 | | 2004-12-16 | 79,90 | 4.854.100 | 80,60 | 79,00 | 79,14 | 00:00:00 | | 2004-12-17 | 80,62 | 6.293.200 | 80,90 | 80,04 | 80,40 | 00:00:00 | | 2004-12-20 | 80,75 | 3.540.900 | 81,33 | 80,21 | 80,21 | 00:00:00 | | 2004-12-21 | 81,10 | 2.810.700 | 81,18 | 80,60 | 80,77 | 00:00:00 | | 2004-12-22 | 81,51 | 2.881.000 | 81,67 | 80,76 | 81,00 | 00:00:00 | | 2004-12-23 | 82,55 | 3.031.100 | 82,98 | 81,86 | 81,86 | 00:00:00 | | 2004-12-27 | 82,15 | 2.216.000 | 82,99 | 82,15 | 82,59 | 00:00:00 | | 2004-12-28 | 82,99 | 2.120.900 | 83,00 | 82,30 | 82,40 | 00:00:00 | | 2004-12-29 | 82,74 | 1.695.200 | 82,99 | 82,49 | 82,75 | 00:00:00 | | 2004-12-30 | 82,75 | 1.271.700 | 83,03 | 82,65 | 82,70 | 00:00:00 | | 2004-12-31 | 82,07 | 1.440.800 | 82,77 | 82,07 | 82,73 | 00:00:00 | | 2005-01-03 | 82,40 | 3.192.000 | 83,40 | 82,05 | 82,17 | 00:00:00 | | 2005-01-04 | 81,73 | 3.644.600 | 83,02 | 81,67 | 82,40 | 00:00:00 | | 2005-01-05 | 80,73 | 2.895.300 | 81,95 | 80,73 | 81,70 | 00:00:00 | | 2005-01-06 | 81,46 | 3.014.500 | 82,40 | 80,82 | 80,88 | 00:00:00 | | 2005-01-07 | 82,30 | 3.293.000 | 82,80 | 81,25 | 81,50 | 00:00:00 | | 2005-01-10 | 83,94 | 4.343.700 | 84,30 | 82,30 | 82,30 | 00:00:00 | | 2005-01-11 | 84,71 | 4.757.100 | 84,99 | 83,85 | 83,95 | 00:00:00 | | 2005-01-12 | 84,96 | 4.183.500 | 85,00 | 84,00 | 84,58 | 00:00:00 | | 2005-01-13 | 83,79 | 4.172.400 | 85,50 | 83,51 | 84,66 | 00:00:00 | | 2005-01-14 | 83,97 | 3.082.200 | 84,25 | 83,10 | 83,79 | 00:00:00 | | 2005-01-18 | 82,02 | 7.161.400 | 85,00 | 81,62 | 83,99 | 00:00:00 | | 2005-01-19 | 82,17 | 4.878.000 | 82,79 | 82,10 | 82,50 | 00:00:00 | | 2005-01-20 | 82,95 | 3.234.000 | 83,55 | 82,08 | 82,70 | 00:00:00 | | 2005-01-21 | 81,27 | 4.259.500 | 83,12 | 81,18 | 82,75 | 00:00:00 | | 2005-01-24 | 81,62 | 4.046.300 | 81,96 | 80,79 | 81,50 | 00:00:00 | | 2005-01-25 | 82,82 | 3.480.400 | 83,02 | 82,01 | 82,15 | 00:00:00 | | 2005-01-26 | 83,42 | 2.919.500 | 83,91 | 82,97 | 82,97 | 00:00:00 | | 2005-01-27 | 82,89 | 2.564.100 | 83,50 | 82,44 | 83,00 | 00:00:00 | | 2005-01-28 | 83,25 | 2.046.600 | 83,40 | 82,79 | 82,89 | 00:00:00 | | 2005-01-31 | 84,36 | 2.800.700 | 84,50 | 83,60 | 83,60 | 00:00:00 | | 2005-02-01 | 84,08 | 3.010.200 | 84,70 | 83,80 | 84,35 | 00:00:00 | | 2005-02-02 | 83,34 | 2.908.000 | 83,79 | 83,21 | 83,77 | 00:00:00 | | 2005-02-03 | 83,34 | 2.314.400 | 83,68 | 82,95 | 83,40 | 00:00:00 | | 2005-02-04 | 84,08 | 2.451.300 | 84,21 | 83,42 | 83,55 | 00:00:00 | | 2005-02-07 | 83,88 | 1.715.200 | 84,50 | 83,76 | 84,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
