|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 27,81 | 4.495.400 | 28,42 | 27,43 | 28,15 | 00:00:00 | | 2003-07-09 | 28,03 | 3.196.500 | 28,35 | 27,75 | 27,98 | 00:00:00 | | 2003-07-10 | 27,46 | 2.970.900 | 28,01 | 27,27 | 27,27 | 00:00:00 | | 2003-07-11 | 27,55 | 2.184.600 | 27,84 | 27,29 | 27,53 | 00:00:00 | | 2003-07-14 | 28,34 | 4.690.000 | 28,60 | 27,84 | 28,05 | 00:00:00 | | 2003-07-15 | 27,88 | 3.809.000 | 28,79 | 27,79 | 28,59 | 00:00:00 | | 2003-07-16 | 27,75 | 2.879.900 | 28,12 | 27,34 | 28,10 | 00:00:00 | | 2003-07-17 | 27,50 | 3.712.000 | 28,00 | 27,45 | 27,75 | 00:00:00 | | 2003-07-18 | 27,70 | 6.254.400 | 27,80 | 26,90 | 27,25 | 00:00:00 | | 2003-07-21 | 27,84 | 4.154.600 | 28,30 | 27,61 | 27,81 | 00:00:00 | | 2003-07-22 | 28,74 | 4.138.600 | 28,89 | 27,88 | 28,17 | 00:00:00 | | 2003-07-23 | 28,43 | 2.296.600 | 28,94 | 28,10 | 28,93 | 00:00:00 | | 2003-07-24 | 28,27 | 3.043.300 | 28,90 | 27,45 | 28,90 | 00:00:00 | | 2003-07-25 | 28,82 | 2.423.600 | 28,88 | 27,38 | 28,27 | 00:00:00 | | 2003-07-28 | 28,63 | 2.560.000 | 29,08 | 28,44 | 28,82 | 00:00:00 | | 2003-07-29 | 28,31 | 2.729.500 | 28,81 | 27,75 | 28,81 | 00:00:00 | | 2003-07-30 | 28,36 | 2.073.600 | 28,61 | 28,03 | 28,61 | 00:00:00 | | 2003-07-31 | 28,28 | 3.601.100 | 28,84 | 28,10 | 28,50 | 00:00:00 | | 2003-08-01 | 28,01 | 2.397.800 | 28,25 | 27,75 | 28,12 | 00:00:00 | | 2003-08-04 | 28,12 | 2.597.600 | 28,43 | 27,65 | 28,23 | 00:00:00 | | 2003-08-05 | 27,81 | 2.851.600 | 28,42 | 27,74 | 28,23 | 00:00:00 | | 2003-08-06 | 27,61 | 2.760.200 | 28,20 | 27,32 | 27,70 | 00:00:00 | | 2003-08-07 | 27,65 | 1.823.500 | 27,90 | 27,45 | 27,56 | 00:00:00 | | 2003-08-08 | 27,67 | 2.445.400 | 27,91 | 27,43 | 27,67 | 00:00:00 | | 2003-08-11 | 27,47 | 2.075.100 | 27,79 | 27,15 | 27,55 | 00:00:00 | | 2003-08-12 | 27,79 | 2.161.300 | 27,80 | 27,21 | 27,61 | 00:00:00 | | 2003-08-13 | 27,91 | 2.224.400 | 28,17 | 27,68 | 28,09 | 00:00:00 | | 2003-08-14 | 28,47 | 3.249.700 | 28,85 | 27,91 | 28,04 | 00:00:00 | | 2003-08-15 | 28,55 | 1.998.500 | 29,14 | 28,37 | 29,00 | 00:00:00 | | 2003-08-18 | 29,33 | 4.563.700 | 29,73 | 28,61 | 28,76 | 00:00:00 | | 2003-08-19 | 29,47 | 4.775.700 | 29,88 | 29,17 | 29,39 | 00:00:00 | | 2003-08-20 | 28,97 | 2.953.800 | 29,45 | 28,86 | 29,22 | 00:00:00 | | 2003-08-21 | 29,17 | 3.023.800 | 29,39 | 28,70 | 29,05 | 00:00:00 | | 2003-08-22 | 29,12 | 4.141.300 | 29,60 | 28,90 | 29,55 | 00:00:00 | | 2003-08-25 | 28,83 | 1.995.800 | 29,19 | 28,50 | 29,16 | 00:00:00 | | 2003-08-26 | 28,40 | 3.480.200 | 28,89 | 28,00 | 28,83 | 00:00:00 | | 2003-08-27 | 28,61 | 2.191.200 | 28,85 | 28,20 | 28,20 | 00:00:00 | | 2003-08-28 | 29,00 | 2.505.400 | 29,09 | 28,31 | 28,80 | 00:00:00 | | 2003-08-29 | 28,99 | 2.192.400 | 29,25 | 28,84 | 28,86 | 00:00:00 | | 2003-09-02 | 29,77 | 3.329.400 | 29,81 | 29,11 | 29,34 | 00:00:00 | | 2003-09-03 | 29,82 | 4.043.800 | 30,05 | 29,60 | 29,97 | 00:00:00 | | 2003-09-04 | 29,45 | 4.535.400 | 30,00 | 29,40 | 29,85 | 00:00:00 | | 2003-09-05 | 29,68 | 4.476.900 | 29,75 | 29,27 | 29,45 | 00:00:00 | | 2003-09-08 | 30,06 | 3.864.600 | 30,07 | 29,65 | 29,90 | 00:00:00 | | 2003-09-09 | 29,11 | 4.448.300 | 30,05 | 28,82 | 29,86 | 00:00:00 | | 2003-09-10 | 28,09 | 4.892.500 | 29,00 | 27,91 | 28,85 | 00:00:00 | | 2003-09-11 | 28,43 | 2.614.600 | 28,62 | 28,14 | 28,32 | 00:00:00 | | 2003-09-12 | 28,42 | 2.419.200 | 28,63 | 28,07 | 28,47 | 00:00:00 | | 2003-09-15 | 28,26 | 1.622.300 | 28,60 | 28,10 | 28,59 | 00:00:00 | | 2003-09-16 | 29,02 | 2.336.700 | 29,04 | 28,46 | 28,50 | 00:00:00 | | 2003-09-17 | 28,59 | 1.747.300 | 28,91 | 28,51 | 28,90 | 00:00:00 | | 2003-09-18 | 28,30 | 3.868.400 | 28,49 | 28,11 | 28,45 | 00:00:00 | | 2003-09-19 | 27,97 | 3.895.300 | 28,49 | 27,87 | 28,31 | 00:00:00 | | 2003-09-22 | 27,60 | 3.647.200 | 28,03 | 27,40 | 27,85 | 00:00:00 | | 2003-09-23 | 27,12 | 4.986.900 | 27,72 | 26,90 | 27,50 | 00:00:00 | | 2003-09-24 | 26,69 | 4.557.700 | 27,49 | 26,50 | 27,35 | 00:00:00 | | 2003-09-25 | 26,52 | 3.907.500 | 26,84 | 26,16 | 26,68 | 00:00:00 | | 2003-09-26 | 26,22 | 3.458.100 | 26,80 | 26,15 | 26,25 | 00:00:00 | | 2003-09-29 | 26,52 | 3.458.800 | 26,65 | 25,94 | 26,36 | 00:00:00 | | 2003-09-30 | 26,35 | 3.471.900 | 26,51 | 26,03 | 26,49 | 00:00:00 | | 2003-10-01 | 26,86 | 3.197.100 | 26,92 | 26,25 | 26,35 | 00:00:00 | | 2003-10-02 | 26,56 | 3.190.000 | 27,00 | 26,46 | 27,00 | 00:00:00 | | 2003-10-03 | 27,04 | 3.369.800 | 27,45 | 26,81 | 26,81 | 00:00:00 | | 2003-10-06 | 27,32 | 1.893.600 | 27,40 | 26,99 | 27,11 | 00:00:00 | | 2003-10-07 | 27,40 | 2.343.900 | 27,49 | 27,10 | 27,30 | 00:00:00 | | 2003-10-08 | 27,58 | 2.045.100 | 27,58 | 27,15 | 27,40 | 00:00:00 | | 2003-10-09 | 27,87 | 3.187.700 | 28,22 | 27,67 | 27,81 | 00:00:00 | | 2003-10-10 | 27,50 | 3.097.700 | 27,79 | 27,20 | 27,66 | 00:00:00 | | 2003-10-13 | 28,77 | 6.550.300 | 28,95 | 28,21 | 28,41 | 00:00:00 | | 2003-10-14 | 29,04 | 3.993.200 | 29,04 | 28,57 | 28,95 | 00:00:00 | | 2003-10-15 | 29,14 | 4.194.700 | 29,39 | 28,72 | 29,11 | 00:00:00 | | 2003-10-16 | 29,60 | 6.196.500 | 30,18 | 29,14 | 29,14 | 00:00:00 | | 2003-10-17 | 29,01 | 3.446.500 | 29,60 | 28,99 | 29,60 | 00:00:00 | | 2003-10-20 | 29,23 | 2.644.400 | 29,51 | 29,00 | 29,00 | 00:00:00 | | 2003-10-21 | 29,05 | 2.806.200 | 29,19 | 28,75 | 29,05 | 00:00:00 | | 2003-10-22 | 28,61 | 3.873.300 | 29,00 | 28,58 | 28,75 | 00:00:00 | | 2003-10-23 | 28,77 | 2.860.300 | 28,91 | 28,61 | 28,65 | 00:00:00 | | 2003-10-24 | 28,40 | 2.474.400 | 28,76 | 28,17 | 28,55 | 00:00:00 | | 2003-10-27 | 28,82 | 2.971.900 | 29,15 | 28,71 | 28,90 | 00:00:00 | | 2003-10-28 | 29,64 | 5.717.900 | 29,78 | 29,05 | 29,10 | 00:00:00 | | 2003-10-29 | 29,48 | 3.059.900 | 29,71 | 29,15 | 29,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
