|
 Honeywell Interna - [Ticker: HON] |     | | Última Transacción | 149,965 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +3,220 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 151,510 | Mínimo | 149,610 | | Volumen | 1.627.273 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 145,040 x 100 - 145,050 x 400 | Yield | | | Cierre Anterior | 146,750 | PER | 0,00% | | Apertura | 150,000 | 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 HON desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 21,58 | 5.017.300 | 21,68 | 20,94 | 21,20 | 00:00:00 | | 2003-03-14 | 22,47 | 5.630.600 | 22,70 | 21,76 | 21,95 | 00:00:00 | | 2003-03-17 | 23,45 | 5.578.300 | 23,57 | 22,07 | 22,16 | 00:00:00 | | 2003-03-18 | 23,80 | 4.869.700 | 24,00 | 23,29 | 23,57 | 00:00:00 | | 2003-03-19 | 23,87 | 4.068.900 | 23,91 | 23,29 | 23,47 | 00:00:00 | | 2003-03-20 | 23,62 | 5.935.000 | 23,91 | 23,14 | 23,87 | 00:00:00 | | 2003-03-21 | 24,05 | 9.525.400 | 24,20 | 22,75 | 23,63 | 00:00:00 | | 2003-03-24 | 22,65 | 4.581.800 | 23,50 | 22,51 | 23,00 | 00:00:00 | | 2003-03-25 | 22,48 | 5.297.300 | 22,93 | 22,30 | 22,66 | 00:00:00 | | 2003-03-26 | 22,31 | 7.985.000 | 22,45 | 21,48 | 22,43 | 00:00:00 | | 2003-03-27 | 21,98 | 4.177.900 | 22,18 | 21,75 | 21,94 | 00:00:00 | | 2003-03-28 | 21,80 | 3.144.100 | 22,20 | 21,71 | 21,98 | 00:00:00 | | 2003-03-31 | 21,36 | 3.553.900 | 21,65 | 21,16 | 21,55 | 00:00:00 | | 2003-04-01 | 21,97 | 3.487.100 | 22,00 | 21,50 | 21,92 | 00:00:00 | | 2003-04-02 | 22,34 | 3.940.700 | 22,70 | 22,24 | 22,50 | 00:00:00 | | 2003-04-03 | 22,41 | 3.039.400 | 22,80 | 22,28 | 22,59 | 00:00:00 | | 2003-04-04 | 22,40 | 2.450.000 | 22,80 | 22,22 | 22,80 | 00:00:00 | | 2003-04-07 | 22,49 | 3.476.600 | 23,43 | 22,30 | 23,39 | 00:00:00 | | 2003-04-08 | 22,31 | 2.160.900 | 22,70 | 22,12 | 22,56 | 00:00:00 | | 2003-04-09 | 22,45 | 3.600.800 | 22,95 | 22,31 | 22,50 | 00:00:00 | | 2003-04-10 | 22,00 | 4.955.600 | 22,56 | 21,74 | 22,52 | 00:00:00 | | 2003-04-11 | 21,61 | 3.692.600 | 22,35 | 21,49 | 22,25 | 00:00:00 | | 2003-04-14 | 22,37 | 3.071.700 | 22,37 | 21,61 | 21,61 | 00:00:00 | | 2003-04-15 | 22,39 | 3.432.700 | 22,43 | 22,01 | 22,30 | 00:00:00 | | 2003-04-16 | 22,38 | 3.851.500 | 22,95 | 22,15 | 22,40 | 00:00:00 | | 2003-04-17 | 22,56 | 5.262.100 | 22,68 | 21,45 | 21,45 | 00:00:00 | | 2003-04-21 | 22,50 | 2.509.900 | 22,76 | 22,25 | 22,67 | 00:00:00 | | 2003-04-22 | 23,25 | 3.848.100 | 23,33 | 22,30 | 22,56 | 00:00:00 | | 2003-04-23 | 23,00 | 3.439.600 | 23,27 | 22,65 | 23,25 | 00:00:00 | | 2003-04-24 | 23,18 | 3.581.500 | 23,48 | 22,93 | 23,23 | 00:00:00 | | 2003-04-25 | 22,69 | 2.354.900 | 23,28 | 22,50 | 23,25 | 00:00:00 | | 2003-04-28 | 23,05 | 2.832.200 | 23,19 | 22,60 | 22,80 | 00:00:00 | | 2003-04-29 | 23,18 | 2.790.800 | 23,40 | 22,86 | 23,05 | 00:00:00 | | 2003-04-30 | 23,60 | 6.237.800 | 23,60 | 22,91 | 23,50 | 00:00:00 | | 2003-05-01 | 23,65 | 4.538.100 | 23,89 | 23,01 | 23,74 | 00:00:00 | | 2003-05-02 | 24,18 | 4.727.500 | 24,37 | 23,41 | 23,42 | 00:00:00 | | 2003-05-05 | 24,18 | 3.838.400 | 24,40 | 23,64 | 24,30 | 00:00:00 | | 2003-05-06 | 24,41 | 2.829.900 | 24,47 | 24,01 | 24,18 | 00:00:00 | | 2003-05-07 | 24,17 | 2.985.400 | 24,41 | 24,00 | 24,12 | 00:00:00 | | 2003-05-08 | 23,75 | 3.126.200 | 24,06 | 23,31 | 24,00 | 00:00:00 | | 2003-05-09 | 24,19 | 2.923.300 | 24,19 | 23,69 | 23,83 | 00:00:00 | | 2003-05-12 | 24,93 | 4.883.000 | 25,00 | 23,90 | 24,22 | 00:00:00 | | 2003-05-13 | 24,75 | 4.238.300 | 25,12 | 24,50 | 24,90 | 00:00:00 | | 2003-05-14 | 25,00 | 3.940.900 | 25,00 | 24,26 | 24,98 | 00:00:00 | | 2003-05-15 | 25,15 | 4.225.500 | 25,25 | 24,77 | 25,02 | 00:00:00 | | 2003-05-16 | 24,90 | 2.732.200 | 25,14 | 24,61 | 24,94 | 00:00:00 | | 2003-05-19 | 24,05 | 2.858.400 | 24,75 | 24,00 | 24,75 | 00:00:00 | | 2003-05-20 | 23,69 | 3.183.200 | 24,15 | 23,32 | 24,15 | 00:00:00 | | 2003-05-21 | 23,94 | 4.184.200 | 24,01 | 23,27 | 23,65 | 00:00:00 | | 2003-05-22 | 24,44 | 3.873.500 | 24,50 | 23,82 | 23,90 | 00:00:00 | | 2003-05-23 | 24,47 | 2.527.900 | 24,76 | 24,14 | 24,56 | 00:00:00 | | 2003-05-27 | 25,53 | 5.068.200 | 25,53 | 24,50 | 24,53 | 00:00:00 | | 2003-05-28 | 25,59 | 4.635.700 | 25,95 | 25,50 | 25,72 | 00:00:00 | | 2003-05-29 | 26,05 | 5.436.600 | 26,05 | 25,15 | 25,65 | 00:00:00 | | 2003-05-30 | 26,20 | 4.788.000 | 26,38 | 25,81 | 26,26 | 00:00:00 | | 2003-06-02 | 26,40 | 5.808.100 | 27,03 | 26,35 | 26,65 | 00:00:00 | | 2003-06-03 | 26,75 | 5.329.200 | 27,31 | 26,33 | 27,25 | 00:00:00 | | 2003-06-04 | 27,23 | 5.210.300 | 27,38 | 26,40 | 26,97 | 00:00:00 | | 2003-06-05 | 27,48 | 4.637.800 | 27,59 | 26,75 | 27,14 | 00:00:00 | | 2003-06-06 | 27,54 | 4.787.400 | 28,17 | 27,40 | 27,80 | 00:00:00 | | 2003-06-09 | 26,93 | 3.804.600 | 27,94 | 26,59 | 27,58 | 00:00:00 | | 2003-06-10 | 27,24 | 3.304.800 | 27,49 | 26,76 | 27,37 | 00:00:00 | | 2003-06-11 | 27,76 | 4.367.800 | 27,81 | 26,91 | 27,45 | 00:00:00 | | 2003-06-12 | 27,91 | 2.402.100 | 28,00 | 27,30 | 27,92 | 00:00:00 | | 2003-06-13 | 27,86 | 4.506.800 | 28,80 | 27,59 | 28,80 | 00:00:00 | | 2003-06-16 | 28,63 | 5.123.900 | 28,85 | 28,07 | 28,09 | 00:00:00 | | 2003-06-17 | 28,58 | 3.837.600 | 28,90 | 26,67 | 26,67 | 00:00:00 | | 2003-06-18 | 29,02 | 4.663.500 | 29,21 | 28,74 | 28,87 | 00:00:00 | | 2003-06-19 | 28,05 | 3.987.100 | 29,02 | 27,85 | 29,02 | 00:00:00 | | 2003-06-20 | 28,46 | 4.267.600 | 28,76 | 28,18 | 28,39 | 00:00:00 | | 2003-06-23 | 27,18 | 4.327.700 | 28,72 | 27,17 | 28,54 | 00:00:00 | | 2003-06-24 | 27,60 | 4.015.100 | 27,76 | 27,18 | 27,29 | 00:00:00 | | 2003-06-25 | 27,23 | 2.843.400 | 27,96 | 27,07 | 27,71 | 00:00:00 | | 2003-06-26 | 27,25 | 4.305.000 | 27,38 | 26,91 | 27,15 | 00:00:00 | | 2003-06-27 | 26,69 | 3.543.100 | 27,65 | 26,40 | 27,02 | 00:00:00 | | 2003-06-30 | 26,85 | 3.768.800 | 27,22 | 26,75 | 26,85 | 00:00:00 | | 2003-07-01 | 27,00 | 4.172.800 | 27,14 | 26,16 | 27,14 | 00:00:00 | | 2003-07-02 | 27,82 | 4.059.300 | 27,82 | 27,01 | 27,39 | 00:00:00 | | 2003-07-03 | 27,17 | 1.995.800 | 27,74 | 27,08 | 27,61 | 00:00:00 | | 2003-07-07 | 28,06 | 3.240.100 | 28,11 | 27,61 | 27,70 | 00:00:00 | | 2003-07-08 | 27,81 | 4.495.400 | 28,42 | 27,43 | 28,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
