16 de Septiembre, 18:44 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

HOME DEPOT (HD)HOME DEPOT (HD)

-2,98-1,27 %
231,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 234,330 233,980 0,08 234,970 232,330 3.796.462
12/09/2019 233,420 233,800 0,49 235,490 233,110 3.293.452
11/09/2019 232,930 232,660 -0,15 233,680 231,020 2.934.436
10/09/2019 232,250 233,000 0,06 233,020 229,712 4.193.500
09/09/2019 231,500 232,870 0,75 233,870 230,075 4.447.818
06/09/2019 228,700 231,130 1,31 231,370 227,880 3.196.861
05/09/2019 226,300 228,150 1,78 228,780 226,250 3.372.915
04/09/2019 223,950 224,150 0,04 224,150 220,670 3.114.945
03/09/2019 226,450 224,070 -1,68 227,630 223,380 4.096.381
30/08/2019 228,430 227,910 0,26 229,270 226,690 3.753.806
29/08/2019 223,900 227,320 2,42 227,700 223,760 4.183.990
28/08/2019 217,880 221,950 1,71 222,090 217,110 3.051.724
27/08/2019 219,550 218,210 -0,20 220,410 217,910 4.296.211
26/08/2019 218,460 218,650 0,54 219,500 216,180 3.679.920
23/08/2019 219,900 217,470 -1,61 220,870 216,010 5.739.763
22/08/2019 220,050 221,020 0,28 222,655 219,880 4.543.881
21/08/2019 218,730 220,400 1,52 220,880 216,760 7.930.871
20/08/2019 213,500 217,090 4,40 217,850 212,170 12.429.658
19/08/2019 206,980 207,950 2,11 208,820 205,300 6.368.852
16/08/2019 203,750 203,650 0,92 204,430 201,670 4.028.602
15/08/2019 203,000 201,790 0,10 203,760 199,050 4.177.240
14/08/2019 204,460 201,590 -3,24 205,360 201,550 4.522.362
13/08/2019 206,310 208,330 0,85 211,620 204,780 3.882.533
12/08/2019 208,100 206,580 -1,64 209,640 206,150 1.542.711
09/08/2019 211,450 210,020 -0,73 212,412 207,950 2.818.257
08/08/2019 209,700 211,570 1,76 211,690 208,720 2.949.153
07/08/2019 206,040 207,910 -0,43 208,500 203,130 3.897.266
06/08/2019 205,010 208,800 1,88 209,090 204,500 3.404.209
05/08/2019 209,530 204,940 -3,40 209,990 204,080 4.445.748
02/08/2019 211,860 212,150 -0,32 213,140 211,081 2.883.816
01/08/2019 214,140 212,830 -0,40 217,610 212,020 3.422.984
31/07/2019 216,350 213,690 -1,69 217,800 212,165 3.369.411
30/07/2019 217,520 217,360 -0,31 218,590 216,860 2.080.012
29/07/2019 216,790 218,040 0,52 218,270 216,350 2.406.778
26/07/2019 215,530 216,910 0,63 217,210 214,100 2.463.491
25/07/2019 214,280 215,550 0,39 215,920 213,630 2.327.395
24/07/2019 213,190 214,710 0,76 214,790 213,070 2.207.002
23/07/2019 212,570 213,080 0,86 214,130 211,726 2.306.885
22/07/2019 213,000 211,270 -0,83 213,260 210,380 2.718.959
19/07/2019 214,670 213,040 -0,65 215,230 212,930 3.245.957
18/07/2019 215,500 214,440 -0,54 216,230 213,010 3.028.749
17/07/2019 216,730 215,610 -0,76 217,580 215,610 3.022.568
16/07/2019 217,300 217,260 -0,66 218,350 216,730 2.653.411
15/07/2019 218,950 218,700 0,22 219,295 216,810 3.135.381
12/07/2019 215,000 218,230 1,96 218,250 214,610 4.400.166
11/07/2019 212,250 214,040 1,56 214,080 211,020 3.447.448
10/07/2019 210,720 210,750 -0,59 211,320 208,827 3.400.202
09/07/2019 211,930 212,000 -0,43 213,330 211,200 2.349.419
08/07/2019 210,980 212,910 0,69 213,440 210,590 2.401.966
05/07/2019 209,970 211,460 -0,30 212,170 209,726 2.547.685
03/07/2019 209,820 212,100 0,93 212,750 209,700 2.183.537
02/07/2019 210,240 210,140 -0,07 210,260 208,460 3.052.526
01/07/2019 209,700 210,280 1,11 212,310 208,170 4.097.184
28/06/2019 207,770 207,970 0,46 209,000 207,390 10.859.909
27/06/2019 207,610 207,020 0,29 208,000 206,010 2.284.807
26/06/2019 205,340 206,420 0,82 207,320 204,650 2.923.463
25/06/2019 206,300 204,740 -0,37 207,100 204,200 3.572.857
24/06/2019 208,150 205,500 -1,86 209,260 205,120 4.706.469
21/06/2019 211,260 209,390 -0,88 211,990 209,080 9.777.820
20/06/2019 209,570 211,250 1,59 211,660 209,310 4.704.367
19/06/2019 207,900 207,940 0,22 208,480 205,900 3.619.502
18/06/2019 208,100 207,480 0,24 210,170 207,110 3.834.392
17/06/2019 207,000 206,980 0,59 208,790 206,000 4.619.650
14/06/2019 201,310 205,770 1,69 206,500 201,310 4.887.532
13/06/2019 199,950 202,350 1,71 202,680 199,450 3.476.262
12/06/2019 198,810 198,940 0,47 200,185 197,980 2.550.137
11/06/2019 199,020 198,010 -0,02 200,840 195,840 3.559.818
10/06/2019 198,560 198,050 0,07 199,850 197,320 3.149.701
07/06/2019 197,200 197,910 0,38 199,020 196,210 3.491.436
06/06/2019 196,650 197,170 0,24 197,650 194,960 3.586.456
05/06/2019 194,010 196,690 0,74 196,720 193,080 3.677.319
04/06/2019 191,580 195,250 3,00 195,500 191,420 5.116.672
03/06/2019 189,520 189,570 -0,15 191,870 188,750 4.567.846
31/05/2019 189,640 189,850 -0,64 190,290 188,660 3.680.969
30/05/2019 190,130 191,080 0,57 192,500 190,090 3.028.591
29/05/2019 190,280 189,990 -0,81 191,880 188,030 4.569.166
28/05/2019 194,380 191,550 -1,05 196,470 191,350 5.159.308
24/05/2019 192,540 193,590 0,83 193,860 190,410 3.795.057
23/05/2019 188,450 192,000 1,64 192,540 186,270 7.098.805
22/05/2019 190,490 188,910 -1,33 192,220 188,050 5.700.577
21/05/2019 187,130 191,450 0,26 192,520 186,340 8.555.173
20/05/2019 191,130 190,950 -0,85 192,860 190,610 4.769.781
17/05/2019 190,860 192,580 0,10 194,495 190,750 5.173.668
16/05/2019 192,470 192,380 0,32 194,960 192,200 3.750.799
15/05/2019 190,810 191,760 0,07 192,810 190,270 3.287.671
14/05/2019 190,500 191,620 0,67 192,760 190,010 3.445.811
13/05/2019 191,000 190,340 -2,18 191,660 189,140 3.325.821
10/05/2019 193,210 194,580 0,00 195,490 190,010 3.764.026
09/05/2019 193,310 194,580 -0,30 195,077 191,590 2.916.782
08/05/2019 194,490 195,170 0,21 196,610 193,680 2.796.767
07/05/2019 196,750 194,770 -2,43 197,650 192,960 4.584.138
06/05/2019 198,740 199,630 -0,46 199,930 198,310 2.618.821
03/05/2019 202,000 200,560 -0,22 202,310 200,320 3.583.127
02/05/2019 199,300 201,010 1,11 201,060 198,800 2.673.400
01/05/2019 203,200 198,800 -2,41 203,520 198,660 4.630.690
30/04/2019 201,550 203,700 0,76 203,750 200,790 3.395.596
29/04/2019 203,310 202,160 -0,71 203,800 200,340 3.485.977
26/04/2019 205,880 203,610 -1,40 206,140 203,340 3.487.738
25/04/2019 206,010 206,500 -0,11 207,720 205,060 3.288.162
24/04/2019 206,160 206,720 0,33 208,295 205,540 2.688.942
23/04/2019 205,140 206,050 0,62 207,330 203,430 3.696.767
22/04/2019 204,110 204,780 -0,43 206,250 204,000 2.593.165
18/04/2019 206,020 205,660 -0,43 207,775 205,100 3.105.248
17/04/2019 205,340 206,550 1,02 206,840 205,320 3.029.504
16/04/2019 205,250 204,470 -0,19 205,990 204,290 3.271.432
15/04/2019 204,160 204,860 0,50 205,140 203,404 2.814.705
12/04/2019 202,130 203,850 1,18 204,260 202,130 3.061.164
11/04/2019 199,900 201,480 1,03 201,500 199,030 2.463.306
10/04/2019 201,260 199,430 -0,73 201,600 198,020 3.579.532
09/04/2019 202,260 200,900 -1,30 202,710 200,460 3.646.292
08/04/2019 201,370 203,550 0,74 203,790 201,240 3.032.862
05/04/2019 200,860 202,060 0,80 203,130 200,610 3.533.382
04/04/2019 199,000 200,450 0,93 200,490 198,020 3.136.070
03/04/2019 194,980 198,610 2,21 198,785 194,110 4.397.744
02/04/2019 195,500 194,310 -0,68 195,500 194,015 2.484.458
01/04/2019 192,990 195,640 1,95 195,900 192,850 5.021.356
29/03/2019 190,850 191,890 0,96 192,040 190,140 4.385.233
28/03/2019 189,910 190,060 0,43 191,400 189,160 3.134.179
27/03/2019 189,650 189,250 -0,05 191,610 188,390 4.119.889
26/03/2019 190,690 189,340 -0,18 192,190 188,740 4.027.875
25/03/2019 188,750 189,680 0,49 191,710 188,510 3.763.830
22/03/2019 189,310 188,750 -0,64 192,050 188,670 5.173.570
21/03/2019 185,500 189,970 2,08 190,000 185,500 4.755.675
20/03/2019 184,300 186,100 1,07 187,120 183,430 4.643.560
19/03/2019 184,190 184,130 0,39 185,820 183,480 4.366.856
18/03/2019 182,530 183,420 0,65 183,480 182,330 4.294.272
15/03/2019 182,300 182,230 0,34 182,490 179,570 8.059.019
14/03/2019 181,280 181,610 0,26 181,740 180,500 4.387.703
13/03/2019 183,240 181,140 -1,55 183,780 181,080 4.525.508
12/03/2019 183,430 184,000 0,86 184,270 182,330 3.774.562
11/03/2019 182,000 182,440 0,67 183,197 181,200 3.865.033
08/03/2019 181,490 181,230 -0,70 181,910 179,520 3.861.668
07/03/2019 184,390 182,510 -1,05 184,620 181,580 4.090.252
06/03/2019 184,530 184,450 0,24 184,970 183,840 4.372.374
05/03/2019 184,240 184,000 0,10 185,120 183,250 3.429.700
04/03/2019 186,200 183,810 -0,73 186,240 182,103 4.981.197
01/03/2019 185,820 185,170 0,02 186,560 182,861 5.478.765
28/02/2019 183,600 185,140 0,80 185,190 183,110 7.498.078
27/02/2019 187,900 183,670 -2,46 188,500 183,210 8.432.293
26/02/2019 185,590 188,300 -0,88 188,470 182,800 13.428.169
25/02/2019 192,750 189,980 -1,25 193,420 189,960 6.119.617
22/02/2019 191,690 192,390 0,30 192,540 191,620 3.272.651
21/02/2019 191,850 191,820 -0,02 192,370 190,610 3.088.548
20/02/2019 192,390 191,850 -0,25 192,400 191,110 3.920.736
19/02/2019 191,710 192,330 -0,03 193,190 191,280 3.830.691
15/02/2019 189,870 192,390 2,49 192,620 189,050 4.994.751
14/02/2019 187,500 187,710 -0,37 188,930 186,003 2.600.503
13/02/2019 186,300 188,410 1,56 188,680 185,920 4.117.722
12/02/2019 183,840 185,520 1,42 186,400 183,520 3.741.611
11/02/2019 185,000 182,920 -0,88 185,420 182,750 3.556.214
08/02/2019 183,050 184,540 0,26 184,580 182,720 2.781.042
07/02/2019 183,740 184,070 -0,35 184,923 182,450 2.779.204
06/02/2019 186,690 184,720 -0,90 186,690 184,060 3.071.863
05/02/2019 186,890 186,390 -0,02 186,990 184,690 3.887.922
04/02/2019 184,300 186,430 1,12 186,430 183,840 3.017.658
01/02/2019 184,030 184,370 0,46 185,150 182,830 4.512.663
31/01/2019 181,500 183,530 0,74 184,670 181,060 5.024.464
30/01/2019 180,470 182,180 1,39 184,200 179,780 5.177.150
29/01/2019 178,960 179,690 -0,08 180,150 178,090 3.677.178
28/01/2019 178,970 179,830 -0,32 179,990 177,410 4.058.603
25/01/2019 179,780 180,400 1,75 180,870 178,610 4.485.698
24/01/2019 177,000 177,290 0,23 177,530 175,300 3.859.725
23/01/2019 176,590 176,890 -0,12 178,060 174,530 4.851.397
22/01/2019 177,490 177,110 -1,38 178,605 175,363 6.249.239
18/01/2019 176,980 179,580 2,69 180,040 176,180 6.371.422
17/01/2019 174,010 174,870 -1,23 175,460 172,000 6.454.934
16/01/2019 177,090 177,040 0,32 177,930 175,860 3.992.328
15/01/2019 176,080 176,470 -1,31 177,821 175,200 4.999.325
14/01/2019 177,590 178,810 -0,33 179,230 176,901 3.823.363
11/01/2019 177,930 179,410 0,20 180,260 177,120 3.248.448
10/01/2019 178,030 179,060 -0,37 179,240 176,340 3.562.794
09/01/2019 177,870 179,730 1,03 181,270 177,100 4.915.697
08/01/2019 178,570 177,890 0,48 179,590 175,610 4.645.597
07/01/2019 173,830 177,040 1,97 178,180 173,830 4.910.684
04/01/2019 170,180 173,620 2,97 174,740 169,520 4.731.634
03/01/2019 171,840 168,610 -2,20 171,840 168,210 4.794.823
02/01/2019 169,710 172,410 0,34 173,180 169,050 4.233.709
31/12/2018 171,470 171,820 0,94 173,240 170,650 4.160.125
28/12/2018 171,220 170,220 -0,06 173,120 168,600 4.551.918
27/12/2018 166,440 170,320 1,21 170,460 163,363 5.056.495
26/12/2018 159,460 168,280 6,41 168,280 159,440 6.114.727
24/12/2018 160,160 158,140 -1,46 161,400 158,090 4.547.363
21/12/2018 162,810 160,480 -2,24 167,960 160,170 13.009.050
20/12/2018 166,280 164,160 -2,03 167,310 162,230 7.647.357
19/12/2018 170,920 167,560 -1,46 174,950 166,770 6.988.262
18/12/2018 168,900 170,040 1,23 171,950 168,500 4.450.032
17/12/2018 171,510 167,970 -2,51 171,990 166,930 5.545.143
14/12/2018 172,980 172,290 -0,91 175,140 171,950 4.217.730
13/12/2018 174,310 173,870 -0,20 174,910 172,070 5.500.156
12/12/2018 173,750 174,210 1,16 176,870 172,810 5.912.329
11/12/2018 174,300 172,210 0,30 175,600 171,240 4.747.011
10/12/2018 173,390 171,690 -0,64 173,985 167,730 5.358.971
07/12/2018 175,350 172,790 -1,80 178,360 172,240 6.086.844
06/12/2018 173,500 175,960 0,38 176,040 170,455 7.483.298
04/12/2018 181,060 175,300 -3,54 182,230 174,550 6.975.399
03/12/2018 183,290 181,740 0,79 183,500 179,350 7.308.122
30/11/2018 175,750 180,320 2,65 180,370 175,110 8.938.432
29/11/2018 176,800 175,660 -1,00 177,270 174,920 4.311.228
28/11/2018 172,910 177,430 2,43 177,650 170,620 7.119.731
27/11/2018 169,110 173,220 2,00 173,380 168,820 7.080.303
26/11/2018 170,200 169,820 0,57 172,390 168,870 6.128.879
23/11/2018 169,390 168,850 -0,27 170,330 168,470 2.710.898
21/11/2018 170,000 169,300 0,15 170,930 169,145 5.751.148
20/11/2018 169,250 169,050 -2,62 172,000 167,000 8.655.721
19/11/2018 176,710 173,590 -1,94 178,880 172,300 6.071.704
16/11/2018 173,990 177,020 -0,19 177,605 173,510 6.833.350
15/11/2018 179,010 177,360 -1,41 179,670 173,610 8.655.597
14/11/2018 182,610 179,900 0,50 182,900 179,150 7.543.555
13/11/2018 177,300 179,000 -0,24 181,620 172,850 14.264.717
12/11/2018 185,230 179,430 -3,53 186,950 179,050 7.582.843
09/11/2018 188,320 185,990 -1,07 188,480 184,960 4.759.965
08/11/2018 187,130 188,000 0,41 188,690 185,720 4.038.091
07/11/2018 183,790 187,230 2,87 187,680 182,060 4.665.380
06/11/2018 181,930 182,010 -0,10 182,650 180,050 3.338.825
05/11/2018 181,020 182,190 1,26 182,410 179,300 3.842.995
02/11/2018 182,470 179,930 -0,29 183,010 177,390 4.714.994
01/11/2018 176,840 180,460 2,60 180,860 175,900 5.184.928
31/10/2018 177,980 175,880 -0,20 178,850 175,590 6.328.805
30/10/2018 173,160 176,240 1,76 176,430 172,640 5.652.813
29/10/2018 173,740 173,200 0,56 175,990 170,950 5.912.041
26/10/2018 176,880 172,230 -3,82 177,340 170,910 9.465.170
25/10/2018 177,520 179,070 1,19 180,500 176,826 5.204.987
24/10/2018 178,580 176,970 -0,87 182,369 176,310 6.772.577
23/10/2018 175,770 178,530 -0,12 179,490 175,440 6.977.844
22/10/2018 180,820 178,750 -0,61 181,400 177,560 4.800.080
19/10/2018 180,340 179,850 -0,33 180,990 178,570 6.926.970
18/10/2018 184,260 180,440 -2,55 185,400 179,530 9.183.721
17/10/2018 189,640 185,170 -4,34 190,670 183,980 8.921.234
16/10/2018 191,830 193,580 1,26 194,080 190,610 4.036.322
15/10/2018 192,360 191,170 -0,68 193,290 190,702 3.506.522
12/10/2018 192,750 192,470 1,44 193,590 190,160 5.351.760
11/10/2018 193,710 189,740 -2,04 196,670 188,470 5.827.447
10/10/2018 199,110 193,700 -1,05 199,240 193,350 6.053.971
09/10/2018 197,950 195,750 -1,34 199,180 195,580 4.464.405
08/10/2018 196,240 198,410 1,03 198,660 195,060 3.662.488
05/10/2018 199,070 196,380 -1,24 199,700 194,570 5.014.620
04/10/2018 203,650 198,850 -2,40 203,760 198,270 5.888.490
03/10/2018 206,162 203,740 -0,49 206,460 203,650 4.113.485
02/10/2018 207,490 204,750 -1,37 208,040 204,670 4.188.370
01/10/2018 208,520 207,600 0,22 209,790 207,370 3.665.435
28/09/2018 206,440 207,150 0,15 208,850 206,350 3.481.066
27/09/2018 207,500 206,840 -0,33 207,830 205,671 3.217.375
26/09/2018 208,580 207,520 0,03 209,140 207,230 2.849.351
25/09/2018 208,840 207,460 -0,25 209,300 206,800 4.347.843
24/09/2018 211,520 207,990 -2,07 211,840 207,960 4.606.664
21/09/2018 211,300 212,390 0,63 212,660 210,510 9.738.541
20/09/2018 211,660 211,060 -0,29 212,610 211,005 3.955.488
19/09/2018 212,000 211,680 0,31 212,670 210,660 2.572.459
18/09/2018 208,630 211,020 1,26 211,730 208,160 4.337.425
publicidad
publicidad