(Login BolsaPT & Canal Forex) |
|
 E.I. du Pont de N - [Ticker: DD] |     | | Última Trade | 83,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-08-31 - 20:08:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 83,540 | PER | 0,00% | | Máximo | 85,160 | Pagamento Dividendo | | | Mínimo | 83,310 | Data Ex-Dividendo | | | Fecho Anterior | 83,930 | Yield | | | Volume | 34.861.021 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DD de 2000-01-01 a 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 39,99 | 40,03 | 39,41 | 39,85 | 3.734.700 | | 2003-10-30 | 00:00:00 | 40,30 | 41,00 | 39,72 | 40,49 | 4.379.700 | | 2003-10-31 | 00:00:00 | 40,95 | 41,10 | 40,36 | 40,40 | 3.767.400 | | 2003-11-03 | 00:00:00 | 40,40 | 40,42 | 39,96 | 40,21 | 3.842.600 | | 2003-11-04 | 00:00:00 | 40,32 | 40,32 | 39,80 | 39,93 | 3.979.300 | | 2003-11-05 | 00:00:00 | 39,91 | 40,10 | 39,53 | 39,80 | 2.356.100 | | 2003-11-06 | 00:00:00 | 39,80 | 40,24 | 39,46 | 40,10 | 3.037.300 | | 2003-11-07 | 00:00:00 | 40,43 | 40,95 | 39,94 | 40,08 | 4.217.700 | | 2003-11-10 | 00:00:00 | 40,08 | 40,60 | 40,06 | 40,42 | 3.364.100 | | 2003-11-11 | 00:00:00 | 40,59 | 41,16 | 40,40 | 40,85 | 3.500.100 | | 2003-11-12 | 00:00:00 | 40,67 | 40,75 | 40,27 | 40,68 | 2.373.500 | | 2003-11-13 | 00:00:00 | 40,58 | 40,74 | 40,35 | 40,48 | 2.300.300 | | 2003-11-14 | 00:00:00 | 40,48 | 41,10 | 40,01 | 40,19 | 3.200.000 | | 2003-11-17 | 00:00:00 | 40,20 | 40,66 | 39,50 | 39,73 | 4.532.300 | | 2003-11-18 | 00:00:00 | 39,88 | 40,03 | 39,40 | 39,43 | 3.217.800 | | 2003-11-19 | 00:00:00 | 39,40 | 39,72 | 39,31 | 39,57 | 2.396.000 | | 2003-11-20 | 00:00:00 | 39,33 | 39,65 | 39,00 | 39,21 | 2.745.400 | | 2003-11-21 | 00:00:00 | 39,38 | 39,63 | 39,17 | 39,39 | 3.285.400 | | 2003-11-24 | 00:00:00 | 39,65 | 40,02 | 39,64 | 39,96 | 4.138.200 | | 2003-11-25 | 00:00:00 | 39,84 | 40,55 | 39,84 | 40,55 | 4.003.300 | | 2003-11-26 | 00:00:00 | 41,00 | 41,66 | 40,96 | 41,27 | 6.838.100 | | 2003-11-28 | 00:00:00 | 41,35 | 41,60 | 41,32 | 41,46 | 1.265.900 | | 2003-12-01 | 00:00:00 | 42,00 | 42,70 | 41,78 | 42,70 | 5.862.000 | | 2003-12-02 | 00:00:00 | 42,55 | 42,62 | 42,09 | 42,34 | 4.815.800 | | 2003-12-03 | 00:00:00 | 42,44 | 43,43 | 42,44 | 43,16 | 5.633.200 | | 2003-12-04 | 00:00:00 | 43,25 | 43,96 | 43,25 | 43,96 | 5.523.000 | | 2003-12-05 | 00:00:00 | 43,50 | 43,72 | 43,37 | 43,41 | 3.315.000 | | 2003-12-08 | 00:00:00 | 43,35 | 44,00 | 43,26 | 43,96 | 3.050.100 | | 2003-12-09 | 00:00:00 | 44,16 | 44,20 | 43,70 | 43,96 | 4.239.500 | | 2003-12-10 | 00:00:00 | 43,88 | 44,12 | 43,77 | 43,95 | 5.548.700 | | 2003-12-11 | 00:00:00 | 43,90 | 44,07 | 43,50 | 44,07 | 3.968.200 | | 2003-12-12 | 00:00:00 | 44,10 | 44,43 | 43,99 | 44,43 | 2.956.900 | | 2003-12-15 | 00:00:00 | 45,41 | 45,41 | 44,04 | 44,06 | 3.526.500 | | 2003-12-16 | 00:00:00 | 44,28 | 44,53 | 43,86 | 44,48 | 2.614.100 | | 2003-12-17 | 00:00:00 | 44,27 | 44,85 | 44,05 | 44,62 | 2.824.300 | | 2003-12-18 | 00:00:00 | 44,77 | 44,97 | 44,20 | 44,73 | 3.706.000 | | 2003-12-19 | 00:00:00 | 44,99 | 44,99 | 44,47 | 44,80 | 4.561.800 | | 2003-12-22 | 00:00:00 | 44,80 | 45,34 | 44,72 | 45,34 | 3.622.100 | | 2003-12-23 | 00:00:00 | 45,34 | 45,75 | 45,32 | 45,60 | 3.244.700 | | 2003-12-24 | 00:00:00 | 45,61 | 45,76 | 45,36 | 45,45 | 1.110.400 | | 2003-12-26 | 00:00:00 | 45,41 | 45,65 | 45,36 | 45,46 | 625.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
