|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 35,12 | 2.651.500 | 35,88 | 34,84 | 35,40 | 00:00:00 | | 2004-10-14 | 34,78 | 2.631.100 | 35,15 | 34,45 | 35,11 | 00:00:00 | | 2004-10-15 | 35,00 | 2.134.500 | 35,40 | 34,78 | 34,78 | 00:00:00 | | 2004-10-18 | 34,65 | 2.888.100 | 35,02 | 34,60 | 35,00 | 00:00:00 | | 2004-10-19 | 35,44 | 4.085.900 | 35,60 | 34,90 | 34,94 | 00:00:00 | | 2004-10-20 | 33,80 | 10.067.300 | 35,44 | 33,15 | 35,44 | 00:00:00 | | 2004-10-21 | 33,00 | 8.971.200 | 33,88 | 32,91 | 33,75 | 00:00:00 | | 2004-10-22 | 32,72 | 5.924.500 | 33,26 | 32,64 | 33,03 | 00:00:00 | | 2004-10-25 | 32,23 | 7.121.000 | 32,82 | 31,85 | 32,54 | 00:00:00 | | 2004-10-26 | 32,95 | 6.750.300 | 33,15 | 32,38 | 32,44 | 00:00:00 | | 2004-10-27 | 33,34 | 5.332.500 | 33,72 | 32,96 | 33,13 | 00:00:00 | | 2004-10-28 | 33,61 | 4.662.400 | 34,15 | 33,26 | 33,35 | 00:00:00 | | 2004-10-29 | 33,68 | 4.997.000 | 34,16 | 33,50 | 33,62 | 00:00:00 | | 2004-11-01 | 35,04 | 8.412.600 | 35,28 | 33,70 | 33,76 | 00:00:00 | | 2004-11-02 | 34,45 | 6.132.800 | 35,10 | 34,26 | 35,10 | 00:00:00 | | 2004-11-03 | 34,85 | 3.496.000 | 35,28 | 34,76 | 35,00 | 00:00:00 | | 2004-11-04 | 35,57 | 4.441.700 | 35,63 | 34,91 | 35,02 | 00:00:00 | | 2004-11-05 | 35,95 | 3.987.800 | 36,25 | 35,55 | 35,75 | 00:00:00 | | 2004-11-08 | 36,20 | 2.936.100 | 36,44 | 35,82 | 35,95 | 00:00:00 | | 2004-11-09 | 36,26 | 3.182.500 | 36,58 | 36,11 | 36,21 | 00:00:00 | | 2004-11-10 | 36,41 | 2.923.400 | 36,80 | 36,30 | 36,30 | 00:00:00 | | 2004-11-11 | 36,57 | 2.192.100 | 36,78 | 36,25 | 36,66 | 00:00:00 | | 2004-11-12 | 36,62 | 2.280.200 | 36,75 | 36,26 | 36,52 | 00:00:00 | | 2004-11-15 | 36,18 | 2.912.100 | 36,44 | 35,86 | 36,33 | 00:00:00 | | 2004-11-16 | 35,74 | 2.575.500 | 36,19 | 35,61 | 36,18 | 00:00:00 | | 2004-11-17 | 35,90 | 3.000.300 | 36,09 | 35,63 | 35,70 | 00:00:00 | | 2004-11-18 | 36,04 | 1.791.300 | 36,25 | 35,90 | 36,10 | 00:00:00 | | 2004-11-19 | 35,46 | 2.734.400 | 36,11 | 35,46 | 36,00 | 00:00:00 | | 2004-11-22 | 35,65 | 2.204.300 | 35,80 | 35,10 | 35,55 | 00:00:00 | | 2004-11-23 | 35,73 | 2.705.300 | 36,10 | 35,31 | 35,76 | 00:00:00 | | 2004-11-24 | 35,85 | 2.029.600 | 35,95 | 35,55 | 35,67 | 00:00:00 | | 2004-11-26 | 35,72 | 785.500 | 36,07 | 35,72 | 35,84 | 00:00:00 | | 2004-11-29 | 35,59 | 2.566.900 | 36,23 | 35,27 | 35,95 | 00:00:00 | | 2004-11-30 | 35,33 | 2.717.600 | 35,90 | 35,22 | 35,48 | 00:00:00 | | 2004-12-01 | 36,33 | 3.905.500 | 36,39 | 35,40 | 35,50 | 00:00:00 | | 2004-12-02 | 35,96 | 2.320.600 | 36,38 | 35,70 | 36,33 | 00:00:00 | | 2004-12-03 | 35,68 | 2.302.800 | 36,10 | 35,51 | 36,01 | 00:00:00 | | 2004-12-06 | 35,27 | 2.617.000 | 35,71 | 35,12 | 35,69 | 00:00:00 | | 2004-12-07 | 34,59 | 4.437.000 | 35,40 | 34,51 | 35,36 | 00:00:00 | | 2004-12-08 | 34,56 | 3.832.100 | 34,75 | 34,12 | 34,65 | 00:00:00 | | 2004-12-09 | 34,57 | 4.685.200 | 34,67 | 34,13 | 34,56 | 00:00:00 | | 2004-12-10 | 35,31 | 7.098.800 | 35,81 | 34,75 | 34,98 | 00:00:00 | | 2004-12-13 | 36,45 | 8.747.800 | 36,77 | 35,60 | 35,75 | 00:00:00 | | 2004-12-14 | 36,40 | 5.167.900 | 36,51 | 35,79 | 36,00 | 00:00:00 | | 2004-12-15 | 36,01 | 3.899.500 | 36,30 | 35,81 | 36,15 | 00:00:00 | | 2004-12-16 | 35,61 | 4.003.900 | 36,15 | 35,42 | 35,63 | 00:00:00 | | 2004-12-17 | 35,36 | 4.629.800 | 36,04 | 35,20 | 35,62 | 00:00:00 | | 2004-12-20 | 35,63 | 3.579.200 | 35,97 | 35,48 | 35,55 | 00:00:00 | | 2004-12-21 | 35,71 | 3.602.700 | 35,86 | 35,25 | 35,59 | 00:00:00 | | 2004-12-22 | 35,63 | 3.237.000 | 35,97 | 35,51 | 35,71 | 00:00:00 | | 2004-12-23 | 35,70 | 2.102.300 | 36,04 | 35,63 | 35,66 | 00:00:00 | | 2004-12-27 | 35,71 | 2.497.600 | 35,94 | 35,54 | 35,71 | 00:00:00 | | 2004-12-28 | 36,07 | 5.153.000 | 36,37 | 35,40 | 35,55 | 00:00:00 | | 2004-12-29 | 35,70 | 4.307.800 | 36,35 | 35,54 | 36,20 | 00:00:00 | | 2004-12-30 | 35,40 | 2.374.100 | 35,91 | 35,40 | 35,78 | 00:00:00 | | 2004-12-31 | 35,41 | 1.597.300 | 35,70 | 35,26 | 35,26 | 00:00:00 | | 2005-01-03 | 35,30 | 3.854.900 | 35,98 | 35,05 | 35,59 | 00:00:00 | | 2005-01-04 | 34,67 | 5.091.000 | 35,51 | 34,33 | 35,26 | 00:00:00 | | 2005-01-05 | 34,57 | 5.303.600 | 35,05 | 34,38 | 34,87 | 00:00:00 | | 2005-01-06 | 34,34 | 4.001.200 | 34,74 | 34,29 | 34,57 | 00:00:00 | | 2005-01-07 | 34,21 | 3.665.600 | 34,55 | 34,07 | 34,34 | 00:00:00 | | 2005-01-10 | 34,10 | 4.428.500 | 34,51 | 33,63 | 34,07 | 00:00:00 | | 2005-01-11 | 34,00 | 4.546.700 | 34,42 | 33,86 | 34,00 | 00:00:00 | | 2005-01-12 | 34,98 | 5.704.600 | 35,40 | 34,04 | 34,25 | 00:00:00 | | 2005-01-13 | 34,58 | 3.518.500 | 35,30 | 34,57 | 35,22 | 00:00:00 | | 2005-01-14 | 35,34 | 4.810.700 | 35,60 | 34,86 | 34,93 | 00:00:00 | | 2005-01-18 | 35,85 | 4.738.900 | 35,89 | 35,00 | 35,19 | 00:00:00 | | 2005-01-19 | 35,37 | 2.317.300 | 35,95 | 35,35 | 35,81 | 00:00:00 | | 2005-01-20 | 35,17 | 3.098.800 | 35,59 | 35,02 | 35,35 | 00:00:00 | | 2005-01-21 | 34,99 | 3.029.800 | 35,52 | 34,98 | 35,29 | 00:00:00 | | 2005-01-24 | 35,17 | 4.264.600 | 35,55 | 35,02 | 35,33 | 00:00:00 | | 2005-01-25 | 35,08 | 3.363.800 | 35,55 | 35,00 | 35,22 | 00:00:00 | | 2005-01-26 | 35,75 | 4.562.700 | 35,78 | 34,72 | 34,72 | 00:00:00 | | 2005-01-27 | 36,03 | 3.385.700 | 36,03 | 35,44 | 35,65 | 00:00:00 | | 2005-01-28 | 35,69 | 4.264.200 | 36,45 | 35,34 | 35,95 | 00:00:00 | | 2005-01-31 | 35,98 | 4.289.100 | 36,19 | 35,59 | 35,77 | 00:00:00 | | 2005-02-01 | 36,06 | 3.534.800 | 36,36 | 35,85 | 36,08 | 00:00:00 | | 2005-02-02 | 36,74 | 4.552.200 | 36,80 | 36,21 | 36,35 | 00:00:00 | | 2005-02-03 | 37,48 | 6.873.700 | 37,55 | 36,69 | 36,78 | 00:00:00 | | 2005-02-04 | 37,85 | 4.894.500 | 38,04 | 37,49 | 37,72 | 00:00:00 | | 2005-02-07 | 37,69 | 4.811.800 | 38,15 | 37,52 | 37,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
