|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 65,19 | 12.030.800 | 69,19 | 63,81 | 68,62 | 00:00:00 | | 2000-01-04 | 61,75 | 8.774.500 | 64,31 | 61,25 | 64,00 | 00:00:00 | | 2000-01-05 | 63,00 | 6.931.400 | 63,00 | 61,00 | 61,75 | 00:00:00 | | 2000-01-06 | 60,00 | 6.603.400 | 62,00 | 60,00 | 61,63 | 00:00:00 | | 2000-01-07 | 63,50 | 6.201.600 | 63,50 | 60,75 | 61,75 | 00:00:00 | | 2000-01-10 | 63,19 | 5.453.000 | 63,56 | 62,00 | 62,00 | 00:00:00 | | 2000-01-11 | 61,56 | 4.371.500 | 63,63 | 61,25 | 63,44 | 00:00:00 | | 2000-01-12 | 61,06 | 4.599.400 | 62,06 | 60,69 | 61,56 | 00:00:00 | | 2000-01-13 | 62,13 | 4.538.900 | 62,50 | 61,50 | 62,13 | 00:00:00 | | 2000-01-14 | 61,94 | 4.578.000 | 62,44 | 61,19 | 62,38 | 00:00:00 | | 2000-01-18 | 60,50 | 5.322.000 | 61,25 | 60,13 | 61,25 | 00:00:00 | | 2000-01-19 | 61,88 | 5.176.400 | 62,44 | 60,13 | 60,13 | 00:00:00 | | 2000-01-20 | 60,81 | 7.213.400 | 61,75 | 59,88 | 61,56 | 00:00:00 | | 2000-01-21 | 60,00 | 6.682.900 | 61,50 | 59,44 | 61,50 | 00:00:00 | | 2000-01-24 | 58,00 | 7.339.600 | 60,94 | 56,69 | 60,94 | 00:00:00 | | 2000-01-25 | 56,13 | 10.252.400 | 57,13 | 54,88 | 57,00 | 00:00:00 | | 2000-01-26 | 57,38 | 8.468.400 | 57,69 | 55,06 | 55,94 | 00:00:00 | | 2000-01-27 | 58,25 | 6.915.900 | 59,50 | 56,19 | 57,88 | 00:00:00 | | 2000-01-28 | 55,63 | 7.425.100 | 57,44 | 55,50 | 57,00 | 00:00:00 | | 2000-01-31 | 56,63 | 5.958.600 | 56,81 | 55,06 | 56,50 | 00:00:00 | | 2000-02-01 | 62,00 | 10.950.500 | 62,00 | 56,81 | 56,94 | 00:00:00 | | 2000-02-02 | 60,75 | 5.862.100 | 61,50 | 59,63 | 61,00 | 00:00:00 | | 2000-02-03 | 60,50 | 4.008.800 | 60,63 | 59,00 | 60,50 | 00:00:00 | | 2000-02-04 | 61,13 | 4.063.900 | 61,50 | 60,31 | 61,00 | 00:00:00 | | 2000-02-07 | 59,00 | 3.796.600 | 61,00 | 59,00 | 61,00 | 00:00:00 | | 2000-02-08 | 61,00 | 4.501.700 | 61,44 | 59,56 | 59,75 | 00:00:00 | | 2000-02-09 | 58,75 | 5.289.700 | 61,31 | 58,75 | 61,31 | 00:00:00 | | 2000-02-10 | 59,56 | 3.644.900 | 59,94 | 58,38 | 59,00 | 00:00:00 | | 2000-02-11 | 60,06 | 4.647.100 | 60,50 | 59,19 | 59,50 | 00:00:00 | | 2000-02-14 | 60,31 | 3.173.900 | 60,50 | 59,44 | 59,50 | 00:00:00 | | 2000-02-15 | 59,75 | 3.531.100 | 60,19 | 59,06 | 60,06 | 00:00:00 | | 2000-02-16 | 57,25 | 6.829.800 | 59,38 | 55,75 | 58,75 | 00:00:00 | | 2000-02-17 | 54,50 | 10.785.700 | 57,44 | 53,56 | 57,25 | 00:00:00 | | 2000-02-18 | 53,75 | 10.402.700 | 55,81 | 52,81 | 54,56 | 00:00:00 | | 2000-02-22 | 53,63 | 8.019.200 | 55,56 | 53,13 | 54,13 | 00:00:00 | | 2000-02-23 | 54,81 | 6.533.700 | 55,00 | 52,88 | 54,19 | 00:00:00 | | 2000-02-24 | 53,06 | 7.763.600 | 55,19 | 52,63 | 54,94 | 00:00:00 | | 2000-02-25 | 53,00 | 6.155.600 | 54,25 | 52,75 | 53,50 | 00:00:00 | | 2000-02-28 | 56,81 | 8.120.100 | 56,88 | 52,94 | 53,75 | 00:00:00 | | 2000-02-29 | 57,50 | 7.119.900 | 58,44 | 56,81 | 57,44 | 00:00:00 | | 2000-03-01 | 55,63 | 6.504.000 | 58,31 | 54,31 | 57,81 | 00:00:00 | | 2000-03-02 | 55,13 | 5.352.000 | 56,25 | 54,19 | 55,56 | 00:00:00 | | 2000-03-03 | 54,50 | 5.832.800 | 55,81 | 54,38 | 55,50 | 00:00:00 | | 2000-03-06 | 53,88 | 4.821.800 | 54,69 | 53,13 | 54,38 | 00:00:00 | | 2000-03-07 | 52,38 | 8.491.900 | 55,00 | 51,00 | 55,00 | 00:00:00 | | 2000-03-08 | 52,50 | 6.631.400 | 53,75 | 51,69 | 52,31 | 00:00:00 | | 2000-03-09 | 55,31 | 5.736.400 | 55,50 | 51,75 | 53,31 | 00:00:00 | | 2000-03-10 | 53,50 | 4.456.000 | 55,81 | 53,38 | 55,63 | 00:00:00 | | 2000-03-13 | 53,00 | 4.412.500 | 53,19 | 51,81 | 52,63 | 00:00:00 | | 2000-03-14 | 52,31 | 5.094.600 | 53,31 | 51,88 | 52,75 | 00:00:00 | | 2000-03-15 | 57,00 | 8.097.100 | 57,25 | 51,88 | 52,63 | 00:00:00 | | 2000-03-16 | 61,50 | 12.165.000 | 61,88 | 58,63 | 59,00 | 00:00:00 | | 2000-03-17 | 63,19 | 13.587.500 | 64,56 | 61,50 | 61,50 | 00:00:00 | | 2000-03-20 | 63,63 | 5.350.300 | 64,12 | 61,94 | 63,44 | 00:00:00 | | 2000-03-21 | 63,50 | 5.552.300 | 64,69 | 61,81 | 63,63 | 00:00:00 | | 2000-03-22 | 63,06 | 4.746.500 | 63,94 | 61,13 | 62,38 | 00:00:00 | | 2000-03-23 | 64,12 | 5.540.300 | 64,31 | 62,19 | 63,06 | 00:00:00 | | 2000-03-24 | 64,37 | 5.903.600 | 65,31 | 63,50 | 64,00 | 00:00:00 | | 2000-03-27 | 64,37 | 3.828.000 | 64,62 | 63,00 | 64,37 | 00:00:00 | | 2000-03-28 | 64,00 | 4.848.400 | 65,75 | 63,00 | 63,06 | 00:00:00 | | 2000-03-29 | 68,50 | 6.944.300 | 68,56 | 64,87 | 64,87 | 00:00:00 | | 2000-03-30 | 67,00 | 7.934.300 | 69,56 | 65,94 | 68,00 | 00:00:00 | | 2000-03-31 | 64,50 | 5.169.700 | 67,31 | 64,25 | 67,00 | 00:00:00 | | 2000-04-03 | 68,00 | 5.898.500 | 68,06 | 65,44 | 65,50 | 00:00:00 | | 2000-04-04 | 64,62 | 8.188.500 | 68,62 | 63,44 | 67,75 | 00:00:00 | | 2000-04-05 | 64,00 | 5.348.300 | 64,62 | 63,00 | 63,50 | 00:00:00 | | 2000-04-06 | 65,94 | 4.234.800 | 67,00 | 63,25 | 63,94 | 00:00:00 | | 2000-04-07 | 64,12 | 3.425.100 | 67,31 | 64,12 | 66,12 | 00:00:00 | | 2000-04-10 | 66,69 | 3.992.300 | 67,25 | 64,25 | 65,12 | 00:00:00 | | 2000-04-11 | 67,37 | 3.714.600 | 67,37 | 65,62 | 65,69 | 00:00:00 | | 2000-04-12 | 66,00 | 7.081.600 | 70,00 | 66,00 | 68,19 | 00:00:00 | | 2000-04-13 | 62,50 | 7.953.100 | 66,31 | 60,00 | 66,31 | 00:00:00 | | 2000-04-14 | 60,25 | 7.695.600 | 60,25 | 56,94 | 60,00 | 00:00:00 | | 2000-04-17 | 57,25 | 8.667.000 | 58,19 | 55,31 | 56,38 | 00:00:00 | | 2000-04-18 | 58,75 | 7.233.700 | 59,31 | 56,06 | 57,00 | 00:00:00 | | 2000-04-19 | 58,75 | 5.078.400 | 60,00 | 57,63 | 58,69 | 00:00:00 | | 2000-04-20 | 58,63 | 4.111.100 | 59,13 | 57,25 | 58,13 | 00:00:00 | | 2000-04-24 | 59,56 | 4.850.200 | 61,75 | 57,88 | 58,00 | 00:00:00 | | 2000-04-25 | 59,00 | 5.227.700 | 60,31 | 58,69 | 60,25 | 00:00:00 | | 2000-04-26 | 60,50 | 4.469.400 | 60,88 | 59,44 | 59,50 | 00:00:00 | | 2000-04-27 | 58,81 | 4.940.000 | 60,00 | 58,25 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
