Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

HOME DEPOT (HD)HOME DEPOT (HD)

-4,00-1,91 %
205,40

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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 6.370.527
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
17/09/2018 209,080 208,400 -0,32 210,035 208,260 3.073.843
14/09/2018 210,190 209,070 -0,18 210,530 207,550 3.580.185
13/09/2018 211,440 209,450 -1,19 211,440 208,700 4.662.888
12/09/2018 214,030 211,980 -0,87 215,430 210,910 5.660.644
11/09/2018 213,000 213,850 1,50 214,660 211,500 5.960.718
10/09/2018 208,130 210,690 2,16 211,620 208,130 5.580.544
07/09/2018 205,450 206,230 0,17 207,230 205,430 3.671.827
06/09/2018 204,590 205,890 0,85 207,090 203,800 3.490.341
05/09/2018 204,830 204,150 -0,45 206,670 203,150 3.600.677
04/09/2018 200,690 205,080 2,15 205,920 200,500 4.595.278
31/08/2018 199,380 200,770 0,76 200,910 199,290 4.023.164
30/08/2018 201,000 199,260 -1,20 201,440 199,100 2.821.484
29/08/2018 201,110 201,680 -0,14 201,990 200,713 2.486.612
28/08/2018 202,300 201,970 0,00 202,420 200,630 3.516.203
27/08/2018 202,830 201,980 0,34 202,950 201,190 2.521.140
24/08/2018 200,350 201,300 0,57 202,500 200,000 3.050.536
23/08/2018 199,390 200,160 0,60 201,410 199,140 3.594.167
22/08/2018 200,800 198,970 -0,63 203,550 198,651 4.983.112
21/08/2018 198,830 200,230 1,16 200,740 198,410 4.116.578
20/08/2018 195,840 197,930 1,21 198,440 195,400 2.883.262
17/08/2018 195,600 195,560 0,09 195,980 194,820 3.856.048
16/08/2018 194,020 195,390 0,72 196,090 193,720 5.676.023
15/08/2018 191,750 193,990 0,46 194,180 191,090 6.040.015
14/08/2018 195,170 193,100 -0,54 195,980 191,270 11.479.626
13/08/2018 196,300 194,140 -1,10 197,590 194,000 5.238.708
10/08/2018 197,340 196,300 -0,90 197,930 195,644 2.857.251
09/08/2018 199,000 198,080 0,03 199,740 198,040 2.453.059
08/08/2018 197,440 198,020 0,49 198,910 197,300 2.175.508
07/08/2018 196,350 197,050 0,69 197,200 195,640 3.026.127
06/08/2018 195,620 195,690 0,03 196,060 195,110 2.507.324
03/08/2018 196,030 195,640 -0,01 196,400 195,250 2.308.850
02/08/2018 195,100 195,660 -0,33 195,844 193,550 3.530.449
01/08/2018 196,860 196,300 -0,62 197,740 195,600 3.086.753
31/07/2018 197,690 197,520 0,12 198,030 196,870 2.793.158
30/07/2018 196,530 197,280 0,07 197,570 196,400 2.328.224
27/07/2018 200,210 197,140 -1,13 200,490 196,680 3.871.217
26/07/2018 201,530 199,400 -0,80 202,120 198,910 4.276.695
25/07/2018 201,400 201,000 -0,49 202,290 199,070 4.378.805
24/07/2018 203,530 201,990 -0,12 204,250 201,350 5.056.154
23/07/2018 202,460 202,230 -0,11 203,390 201,900 2.076.706
20/07/2018 202,080 202,450 -0,09 203,760 201,820 3.562.041
19/07/2018 200,890 202,630 0,83 203,230 200,546 3.614.076
18/07/2018 201,020 200,970 -0,06 201,920 200,190 3.781.398
17/07/2018 198,630 201,100 1,12 201,430 198,630 4.166.585
16/07/2018 199,140 198,880 0,10 199,220 197,890 2.525.312
13/07/2018 198,460 198,690 0,37 199,930 198,460 2.298.991
12/07/2018 198,200 197,950 0,51 198,480 197,000 2.678.016
11/07/2018 197,220 196,950 -0,33 197,760 195,951 3.086.175
10/07/2018 196,560 197,610 0,78 197,760 196,380 2.833.127
09/07/2018 195,700 196,080 0,82 196,710 195,030 2.566.101
06/07/2018 194,580 194,480 0,04 195,350 192,950 2.552.000
05/07/2018 194,490 194,410 0,41 194,740 193,130 2.340.441
03/07/2018 194,440 193,620 -0,21 195,710 193,410 1.608.418
02/07/2018 193,820 194,020 -0,55 194,180 192,120 3.761.065
29/06/2018 195,860 195,100 -0,06 198,830 194,990 4.100.997
28/06/2018 195,000 195,210 0,10 196,010 193,510 2.989.667
27/06/2018 196,660 195,020 -0,68 197,990 195,010 3.709.783
26/06/2018 196,580 196,360 -0,01 197,330 195,600 3.062.583
publicidad
publicidad