|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 37,69 | 4.811.800 | 38,15 | 37,52 | 37,70 | 00:00:00 | | 2005-02-08 | 37,51 | 3.651.000 | 37,70 | 37,20 | 37,60 | 00:00:00 | | 2005-02-09 | 37,40 | 3.621.900 | 37,88 | 37,27 | 37,49 | 00:00:00 | | 2005-02-10 | 38,46 | 4.779.400 | 38,52 | 37,79 | 37,90 | 00:00:00 | | 2005-02-11 | 39,14 | 5.446.500 | 39,35 | 38,27 | 38,27 | 00:00:00 | | 2005-02-14 | 39,30 | 4.005.800 | 39,50 | 38,65 | 38,97 | 00:00:00 | | 2005-02-15 | 39,05 | 5.291.500 | 39,39 | 38,97 | 39,30 | 00:00:00 | | 2005-02-16 | 38,49 | 4.101.100 | 38,85 | 38,33 | 38,69 | 00:00:00 | | 2005-02-17 | 37,92 | 3.388.400 | 38,80 | 37,89 | 38,65 | 00:00:00 | | 2005-02-18 | 38,09 | 2.784.100 | 38,20 | 37,74 | 37,92 | 00:00:00 | | 2005-02-22 | 37,27 | 3.580.200 | 37,97 | 37,27 | 37,70 | 00:00:00 | | 2005-02-23 | 37,38 | 2.563.700 | 37,61 | 37,06 | 37,40 | 00:00:00 | | 2005-02-24 | 37,68 | 2.810.600 | 37,80 | 37,02 | 37,27 | 00:00:00 | | 2005-02-25 | 38,13 | 2.681.700 | 38,26 | 37,52 | 37,54 | 00:00:00 | | 2005-02-28 | 37,97 | 2.321.300 | 38,29 | 37,53 | 37,96 | 00:00:00 | | 2005-03-01 | 37,68 | 3.307.600 | 38,24 | 37,54 | 37,97 | 00:00:00 | | 2005-03-02 | 37,77 | 2.907.800 | 38,20 | 37,38 | 37,68 | 00:00:00 | | 2005-03-03 | 38,00 | 2.897.900 | 38,42 | 37,61 | 37,85 | 00:00:00 | | 2005-03-04 | 38,68 | 2.747.000 | 38,71 | 38,04 | 38,30 | 00:00:00 | | 2005-03-07 | 38,74 | 2.759.000 | 39,15 | 38,61 | 38,88 | 00:00:00 | | 2005-03-08 | 38,72 | 2.909.400 | 38,87 | 38,43 | 38,74 | 00:00:00 | | 2005-03-09 | 38,12 | 3.398.500 | 38,86 | 38,03 | 38,42 | 00:00:00 | | 2005-03-10 | 38,35 | 3.314.000 | 38,53 | 37,80 | 38,23 | 00:00:00 | | 2005-03-11 | 38,52 | 4.964.500 | 39,05 | 38,37 | 38,64 | 00:00:00 | | 2005-03-14 | 38,90 | 3.850.100 | 39,12 | 38,73 | 38,77 | 00:00:00 | | 2005-03-15 | 39,05 | 4.938.500 | 39,18 | 38,70 | 38,90 | 00:00:00 | | 2005-03-16 | 38,15 | 2.901.200 | 38,96 | 37,96 | 38,80 | 00:00:00 | | 2005-03-17 | 38,43 | 2.835.600 | 38,64 | 38,10 | 38,32 | 00:00:00 | | 2005-03-18 | 38,42 | 5.355.200 | 38,77 | 38,17 | 38,43 | 00:00:00 | | 2005-03-21 | 38,29 | 2.811.100 | 38,45 | 37,99 | 38,30 | 00:00:00 | | 2005-03-22 | 38,24 | 3.140.900 | 38,78 | 38,15 | 38,24 | 00:00:00 | | 2005-03-23 | 37,28 | 5.340.300 | 38,40 | 37,26 | 38,14 | 00:00:00 | | 2005-03-24 | 37,17 | 4.226.300 | 37,56 | 37,15 | 37,46 | 00:00:00 | | 2005-03-28 | 37,08 | 3.457.500 | 37,52 | 37,07 | 37,20 | 00:00:00 | | 2005-03-29 | 36,49 | 5.227.400 | 37,15 | 36,27 | 37,00 | 00:00:00 | | 2005-03-30 | 37,15 | 3.636.100 | 37,22 | 36,57 | 36,57 | 00:00:00 | | 2005-03-31 | 37,21 | 3.572.700 | 37,48 | 36,92 | 37,20 | 00:00:00 | | 2005-04-01 | 37,00 | 3.395.000 | 37,64 | 36,75 | 37,50 | 00:00:00 | | 2005-04-04 | 36,84 | 3.876.600 | 37,20 | 36,74 | 37,11 | 00:00:00 | | 2005-04-05 | 37,12 | 2.529.500 | 37,23 | 36,75 | 36,86 | 00:00:00 | | 2005-04-06 | 37,59 | 2.932.700 | 37,80 | 37,18 | 37,25 | 00:00:00 | | 2005-04-07 | 37,87 | 2.041.400 | 37,91 | 37,62 | 37,72 | 00:00:00 | | 2005-04-08 | 37,58 | 1.975.300 | 38,09 | 37,42 | 37,90 | 00:00:00 | | 2005-04-11 | 37,38 | 1.694.400 | 37,71 | 37,33 | 37,56 | 00:00:00 | | 2005-04-12 | 37,45 | 3.529.300 | 37,70 | 36,85 | 37,42 | 00:00:00 | | 2005-04-13 | 37,04 | 2.853.700 | 37,55 | 36,94 | 37,25 | 00:00:00 | | 2005-04-14 | 36,34 | 4.509.300 | 37,22 | 36,00 | 37,05 | 00:00:00 | | 2005-04-15 | 35,66 | 4.089.200 | 36,62 | 35,65 | 36,10 | 00:00:00 | | 2005-04-18 | 35,84 | 3.325.000 | 36,37 | 35,03 | 35,20 | 00:00:00 | | 2005-04-19 | 36,50 | 3.001.000 | 36,55 | 35,67 | 35,77 | 00:00:00 | | 2005-04-20 | 35,43 | 4.550.800 | 36,95 | 35,40 | 36,30 | 00:00:00 | | 2005-04-21 | 36,37 | 4.057.000 | 36,40 | 35,60 | 35,95 | 00:00:00 | | 2005-04-22 | 36,05 | 2.525.600 | 36,42 | 35,56 | 36,39 | 00:00:00 | | 2005-04-25 | 36,32 | 2.240.100 | 36,52 | 36,03 | 36,35 | 00:00:00 | | 2005-04-26 | 36,30 | 4.239.900 | 36,55 | 35,86 | 36,32 | 00:00:00 | | 2005-04-27 | 36,36 | 2.273.200 | 36,52 | 35,84 | 36,14 | 00:00:00 | | 2005-04-28 | 35,93 | 3.008.300 | 36,43 | 35,89 | 36,11 | 00:00:00 | | 2005-04-29 | 35,76 | 5.431.500 | 36,40 | 35,22 | 36,01 | 00:00:00 | | 2005-05-02 | 36,16 | 3.350.600 | 36,16 | 35,62 | 35,76 | 00:00:00 | | 2005-05-03 | 35,30 | 6.498.700 | 36,20 | 35,17 | 36,16 | 00:00:00 | | 2005-05-04 | 35,52 | 3.878.200 | 35,90 | 35,36 | 35,36 | 00:00:00 | | 2005-05-05 | 35,17 | 3.699.100 | 35,68 | 34,93 | 35,64 | 00:00:00 | | 2005-05-06 | 36,85 | 17.845.000 | 37,72 | 35,22 | 35,22 | 00:00:00 | | 2005-05-09 | 36,87 | 4.799.100 | 37,33 | 36,02 | 36,65 | 00:00:00 | | 2005-05-10 | 36,53 | 3.241.500 | 37,05 | 36,35 | 36,52 | 00:00:00 | | 2005-05-11 | 36,67 | 4.190.000 | 36,91 | 36,05 | 36,60 | 00:00:00 | | 2005-05-12 | 36,27 | 2.459.400 | 37,02 | 36,16 | 36,64 | 00:00:00 | | 2005-05-13 | 35,93 | 3.287.700 | 36,66 | 35,60 | 36,41 | 00:00:00 | | 2005-05-16 | 36,53 | 3.293.800 | 36,63 | 35,40 | 35,83 | 00:00:00 | | 2005-05-17 | 36,19 | 5.537.300 | 36,48 | 35,64 | 36,25 | 00:00:00 | | 2005-05-18 | 36,91 | 4.469.100 | 36,95 | 36,16 | 36,30 | 00:00:00 | | 2005-05-19 | 37,15 | 3.442.200 | 37,23 | 36,67 | 36,94 | 00:00:00 | | 2005-05-20 | 37,15 | 3.135.100 | 37,20 | 36,75 | 37,20 | 00:00:00 | | 2005-05-23 | 37,26 | 2.791.200 | 37,47 | 36,91 | 37,07 | 00:00:00 | | 2005-05-24 | 37,27 | 2.075.800 | 37,44 | 37,01 | 37,03 | 00:00:00 | | 2005-05-25 | 36,63 | 2.653.800 | 37,18 | 36,48 | 37,07 | 00:00:00 | | 2005-05-26 | 36,65 | 3.478.000 | 37,00 | 36,50 | 36,78 | 00:00:00 | | 2005-05-27 | 36,63 | 2.044.800 | 36,71 | 36,51 | 36,60 | 00:00:00 | | 2005-05-31 | 36,23 | 3.006.500 | 36,63 | 36,15 | 36,58 | 00:00:00 | | 2005-06-01 | 36,48 | 4.137.700 | 36,59 | 36,07 | 36,23 | 00:00:00 | | 2005-06-02 | 36,63 | 2.261.100 | 36,73 | 36,30 | 36,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
