|
 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 | | 2000-04-27 | 55,31 | 2.126.900 | 56,44 | 54,06 | 54,25 | 00:00:00 | | 2000-04-28 | 56,00 | 1.822.600 | 56,94 | 54,31 | 55,75 | 00:00:00 | | 2000-05-01 | 55,50 | 1.279.200 | 56,19 | 54,44 | 55,13 | 00:00:00 | | 2000-05-02 | 54,00 | 1.925.200 | 55,19 | 53,63 | 54,75 | 00:00:00 | | 2000-05-03 | 54,19 | 1.320.700 | 54,88 | 53,56 | 54,75 | 00:00:00 | | 2000-05-04 | 53,25 | 2.709.800 | 54,44 | 52,88 | 53,81 | 00:00:00 | | 2000-05-05 | 54,31 | 1.533.300 | 55,19 | 52,38 | 52,50 | 00:00:00 | | 2000-05-08 | 54,31 | 798.500 | 54,88 | 53,38 | 53,50 | 00:00:00 | | 2000-05-09 | 54,00 | 1.158.800 | 54,63 | 53,31 | 53,31 | 00:00:00 | | 2000-05-10 | 53,81 | 1.155.200 | 54,38 | 52,75 | 54,06 | 00:00:00 | | 2000-05-11 | 53,63 | 1.502.500 | 54,69 | 53,44 | 54,50 | 00:00:00 | | 2000-05-12 | 53,22 | 1.126.200 | 54,50 | 53,00 | 53,25 | 00:00:00 | | 2000-05-15 | 55,56 | 2.191.400 | 56,44 | 53,75 | 53,75 | 00:00:00 | | 2000-05-16 | 56,13 | 1.822.100 | 57,00 | 55,81 | 56,25 | 00:00:00 | | 2000-05-17 | 54,13 | 1.862.200 | 54,88 | 54,00 | 54,13 | 00:00:00 | | 2000-05-18 | 54,98 | 981.200 | 55,63 | 54,13 | 54,13 | 00:00:00 | | 2000-05-19 | 54,25 | 2.112.200 | 55,44 | 54,13 | 55,00 | 00:00:00 | | 2000-05-22 | 53,25 | 939.900 | 54,50 | 52,50 | 54,50 | 00:00:00 | | 2000-05-23 | 53,38 | 2.785.300 | 54,75 | 53,13 | 54,00 | 00:00:00 | | 2000-05-24 | 54,00 | 2.258.200 | 54,44 | 53,44 | 54,00 | 00:00:00 | | 2000-05-25 | 53,44 | 2.061.100 | 54,13 | 52,50 | 54,00 | 00:00:00 | | 2000-05-26 | 53,56 | 1.541.000 | 54,38 | 52,75 | 53,50 | 00:00:00 | | 2000-05-30 | 55,19 | 1.897.800 | 55,44 | 53,75 | 53,88 | 00:00:00 | | 2000-05-31 | 54,69 | 1.632.300 | 55,81 | 53,94 | 55,38 | 00:00:00 | | 2000-06-01 | 56,56 | 2.125.400 | 57,13 | 54,44 | 54,44 | 00:00:00 | | 2000-06-02 | 56,63 | 3.298.800 | 59,13 | 54,50 | 58,00 | 00:00:00 | | 2000-06-05 | 56,75 | 1.599.700 | 57,44 | 55,75 | 57,25 | 00:00:00 | | 2000-06-06 | 56,50 | 1.544.300 | 56,81 | 55,00 | 56,25 | 00:00:00 | | 2000-06-07 | 53,81 | 2.497.800 | 56,56 | 53,50 | 56,50 | 00:00:00 | | 2000-06-08 | 51,50 | 4.963.200 | 53,94 | 49,94 | 53,81 | 00:00:00 | | 2000-06-09 | 52,06 | 1.864.800 | 53,13 | 52,00 | 52,00 | 00:00:00 | | 2000-06-12 | 51,25 | 1.368.600 | 52,19 | 51,25 | 52,19 | 00:00:00 | | 2000-06-13 | 50,19 | 1.831.100 | 50,81 | 50,06 | 50,75 | 00:00:00 | | 2000-06-14 | 51,31 | 2.388.600 | 52,25 | 51,25 | 51,50 | 00:00:00 | | 2000-06-15 | 50,88 | 1.817.900 | 51,69 | 50,69 | 51,38 | 00:00:00 | | 2000-06-16 | 48,50 | 2.866.300 | 50,94 | 48,50 | 50,88 | 00:00:00 | | 2000-06-19 | 40,25 | 20.693.700 | 48,75 | 38,00 | 48,63 | 00:00:00 | | 2000-06-20 | 36,63 | 24.847.300 | 37,75 | 35,13 | 37,13 | 00:00:00 | | 2000-06-21 | 37,00 | 13.098.700 | 37,00 | 35,25 | 36,25 | 00:00:00 | | 2000-06-22 | 35,00 | 15.809.600 | 37,50 | 34,50 | 37,00 | 00:00:00 | | 2000-06-23 | 34,69 | 8.240.800 | 35,44 | 34,25 | 35,13 | 00:00:00 | | 2000-06-26 | 34,25 | 8.344.800 | 34,94 | 33,50 | 34,88 | 00:00:00 | | 2000-06-27 | 33,25 | 8.098.900 | 34,56 | 33,06 | 33,75 | 00:00:00 | | 2000-06-28 | 34,09 | 10.891.400 | 34,75 | 32,13 | 33,38 | 00:00:00 | | 2000-06-29 | 33,75 | 5.581.400 | 34,75 | 33,00 | 33,38 | 00:00:00 | | 2000-06-30 | 33,69 | 5.337.300 | 34,75 | 33,38 | 34,31 | 00:00:00 | | 2000-07-03 | 34,38 | 1.992.700 | 34,69 | 33,63 | 34,19 | 00:00:00 | | 2000-07-05 | 34,00 | 4.717.300 | 35,00 | 33,63 | 34,50 | 00:00:00 | | 2000-07-06 | 35,00 | 5.634.200 | 35,00 | 33,63 | 34,00 | 00:00:00 | | 2000-07-07 | 34,63 | 5.733.600 | 35,00 | 33,88 | 34,56 | 00:00:00 | | 2000-07-10 | 35,00 | 11.831.100 | 35,56 | 33,50 | 35,00 | 00:00:00 | | 2000-07-11 | 36,00 | 10.271.400 | 36,00 | 34,88 | 34,94 | 00:00:00 | | 2000-07-12 | 35,94 | 6.855.400 | 36,44 | 35,44 | 35,50 | 00:00:00 | | 2000-07-13 | 35,81 | 4.211.100 | 36,63 | 35,63 | 35,69 | 00:00:00 | | 2000-07-14 | 36,13 | 4.319.800 | 36,88 | 35,31 | 36,13 | 00:00:00 | | 2000-07-17 | 37,75 | 5.456.500 | 37,75 | 36,56 | 37,38 | 00:00:00 | | 2000-07-18 | 36,88 | 5.018.800 | 37,69 | 36,44 | 37,50 | 00:00:00 | | 2000-07-19 | 37,19 | 5.164.800 | 37,25 | 36,31 | 37,00 | 00:00:00 | | 2000-07-20 | 36,25 | 4.717.600 | 37,75 | 35,81 | 37,75 | 00:00:00 | | 2000-07-21 | 34,75 | 5.633.100 | 35,81 | 34,75 | 35,50 | 00:00:00 | | 2000-07-24 | 35,38 | 5.381.300 | 36,50 | 35,00 | 35,13 | 00:00:00 | | 2000-07-25 | 36,94 | 4.959.200 | 37,31 | 36,06 | 36,50 | 00:00:00 | | 2000-07-26 | 35,13 | 5.605.000 | 36,31 | 35,00 | 36,13 | 00:00:00 | | 2000-07-27 | 34,94 | 3.427.000 | 35,63 | 34,44 | 35,50 | 00:00:00 | | 2000-07-28 | 33,00 | 5.855.300 | 34,88 | 33,00 | 34,81 | 00:00:00 | | 2000-07-31 | 34,00 | 3.866.000 | 34,69 | 33,44 | 33,88 | 00:00:00 | | 2000-08-01 | 34,13 | 1.915.900 | 34,38 | 33,50 | 34,00 | 00:00:00 | | 2000-08-02 | 33,75 | 3.729.200 | 34,56 | 33,69 | 34,13 | 00:00:00 | | 2000-08-03 | 33,13 | 3.101.000 | 34,06 | 33,13 | 34,00 | 00:00:00 | | 2000-08-04 | 33,56 | 3.454.600 | 34,13 | 33,25 | 34,13 | 00:00:00 | | 2000-08-07 | 35,63 | 5.438.300 | 36,00 | 33,31 | 33,56 | 00:00:00 | | 2000-08-08 | 36,25 | 5.452.200 | 36,38 | 35,25 | 35,88 | 00:00:00 | | 2000-08-09 | 35,81 | 5.171.500 | 37,00 | 35,44 | 36,88 | 00:00:00 | | 2000-08-10 | 35,50 | 3.358.500 | 36,31 | 35,31 | 36,13 | 00:00:00 | | 2000-08-11 | 35,13 | 4.788.800 | 36,00 | 34,75 | 34,75 | 00:00:00 | | 2000-08-14 | 35,19 | 3.538.600 | 35,25 | 34,56 | 35,13 | 00:00:00 | | 2000-08-15 | 35,38 | 3.246.300 | 36,19 | 34,94 | 35,25 | 00:00:00 | | 2000-08-16 | 34,00 | 3.286.700 | 35,25 | 34,00 | 35,06 | 00:00:00 | | 2000-08-17 | 34,31 | 5.405.800 | 35,25 | 34,06 | 34,50 | 00:00:00 | | 2000-08-18 | 35,44 | 3.502.300 | 35,75 | 35,13 | 35,75 | 00:00:00 | | 2000-08-21 | 37,00 | 3.825.500 | 37,00 | 36,06 | 36,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
