|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 37,00 | 3.825.500 | 37,00 | 36,06 | 36,38 | 00:00:00 | | 2000-08-22 | 38,63 | 7.058.400 | 39,56 | 37,19 | 37,38 | 00:00:00 | | 2000-08-23 | 38,13 | 4.163.000 | 38,88 | 37,88 | 38,63 | 00:00:00 | | 2000-08-24 | 40,00 | 6.512.800 | 40,00 | 36,56 | 38,25 | 00:00:00 | | 2000-08-25 | 39,88 | 5.613.700 | 40,88 | 39,63 | 40,13 | 00:00:00 | | 2000-08-28 | 39,00 | 3.558.900 | 40,31 | 39,00 | 40,00 | 00:00:00 | | 2000-08-29 | 38,38 | 3.498.700 | 38,88 | 38,00 | 38,50 | 00:00:00 | | 2000-08-30 | 39,50 | 4.156.000 | 40,31 | 38,50 | 38,50 | 00:00:00 | | 2000-08-31 | 38,88 | 3.893.900 | 39,94 | 38,56 | 39,50 | 00:00:00 | | 2000-09-01 | 39,44 | 2.527.800 | 39,63 | 38,88 | 38,88 | 00:00:00 | | 2000-09-05 | 39,75 | 2.783.600 | 40,19 | 39,13 | 39,50 | 00:00:00 | | 2000-09-06 | 40,88 | 4.459.800 | 41,75 | 40,06 | 40,13 | 00:00:00 | | 2000-09-07 | 38,25 | 6.434.100 | 40,25 | 38,25 | 40,25 | 00:00:00 | | 2000-09-08 | 35,00 | 7.852.600 | 37,38 | 35,00 | 37,00 | 00:00:00 | | 2000-09-11 | 36,56 | 3.582.900 | 37,44 | 36,38 | 36,50 | 00:00:00 | | 2000-09-12 | 37,00 | 4.478.400 | 37,00 | 35,75 | 36,56 | 00:00:00 | | 2000-09-13 | 37,50 | 5.142.800 | 38,44 | 36,88 | 37,00 | 00:00:00 | | 2000-09-14 | 37,56 | 3.647.300 | 38,19 | 37,31 | 37,50 | 00:00:00 | | 2000-09-15 | 36,50 | 3.917.100 | 37,88 | 36,38 | 37,63 | 00:00:00 | | 2000-09-18 | 35,75 | 3.223.300 | 37,00 | 35,50 | 36,63 | 00:00:00 | | 2000-09-19 | 36,00 | 3.905.100 | 36,00 | 34,25 | 35,25 | 00:00:00 | | 2000-09-20 | 35,00 | 2.695.200 | 35,75 | 34,56 | 35,25 | 00:00:00 | | 2000-09-21 | 35,50 | 2.555.700 | 36,13 | 35,44 | 35,50 | 00:00:00 | | 2000-09-22 | 36,31 | 1.839.400 | 36,44 | 35,38 | 35,69 | 00:00:00 | | 2000-09-25 | 35,56 | 2.252.100 | 36,63 | 35,06 | 36,31 | 00:00:00 | | 2000-09-26 | 35,94 | 1.804.200 | 36,06 | 35,13 | 35,50 | 00:00:00 | | 2000-09-27 | 34,88 | 2.845.000 | 36,06 | 34,56 | 35,88 | 00:00:00 | | 2000-09-28 | 36,44 | 2.901.400 | 36,63 | 34,81 | 34,94 | 00:00:00 | | 2000-09-29 | 35,63 | 2.330.000 | 36,88 | 35,38 | 36,38 | 00:00:00 | | 2000-10-02 | 36,00 | 2.969.100 | 36,44 | 35,25 | 36,00 | 00:00:00 | | 2000-10-03 | 37,19 | 4.032.000 | 37,75 | 35,69 | 35,88 | 00:00:00 | | 2000-10-04 | 37,88 | 3.413.700 | 39,06 | 37,06 | 37,06 | 00:00:00 | | 2000-10-05 | 36,63 | 3.236.400 | 38,19 | 36,56 | 38,13 | 00:00:00 | | 2000-10-06 | 36,50 | 2.442.300 | 37,63 | 36,19 | 37,13 | 00:00:00 | | 2000-10-09 | 36,94 | 1.557.400 | 37,00 | 36,13 | 36,88 | 00:00:00 | | 2000-10-10 | 36,44 | 2.334.600 | 37,19 | 36,44 | 36,94 | 00:00:00 | | 2000-10-11 | 36,06 | 3.466.600 | 37,50 | 36,00 | 36,50 | 00:00:00 | | 2000-10-12 | 35,00 | 3.432.600 | 36,19 | 34,50 | 36,00 | 00:00:00 | | 2000-10-13 | 34,63 | 3.524.300 | 35,25 | 34,25 | 34,63 | 00:00:00 | | 2000-10-16 | 35,81 | 4.293.700 | 36,00 | 34,88 | 35,44 | 00:00:00 | | 2000-10-17 | 35,25 | 4.775.800 | 35,50 | 34,69 | 35,25 | 00:00:00 | | 2000-10-18 | 33,69 | 3.621.800 | 34,88 | 33,38 | 34,00 | 00:00:00 | | 2000-10-19 | 35,88 | 9.199.100 | 36,75 | 33,81 | 33,81 | 00:00:00 | | 2000-10-20 | 46,00 | 27.752.100 | 47,75 | 39,50 | 41,00 | 00:00:00 | | 2000-10-23 | 49,94 | 48.068.800 | 51,00 | 48,88 | 50,00 | 00:00:00 | | 2000-10-24 | 53,31 | 26.039.700 | 53,31 | 49,88 | 50,25 | 00:00:00 | | 2000-10-25 | 52,25 | 17.512.100 | 53,50 | 51,75 | 52,50 | 00:00:00 | | 2000-10-26 | 52,19 | 8.464.800 | 52,81 | 50,88 | 52,00 | 00:00:00 | | 2000-10-27 | 51,50 | 9.380.100 | 52,88 | 51,06 | 52,19 | 00:00:00 | | 2000-10-30 | 53,75 | 8.847.100 | 53,75 | 51,50 | 51,50 | 00:00:00 | | 2000-10-31 | 53,81 | 6.501.200 | 54,13 | 53,06 | 53,06 | 00:00:00 | | 2000-11-01 | 53,50 | 7.060.600 | 54,06 | 52,88 | 52,88 | 00:00:00 | | 2000-11-02 | 52,13 | 7.748.400 | 53,50 | 52,13 | 53,13 | 00:00:00 | | 2000-11-03 | 51,63 | 9.552.400 | 52,75 | 51,31 | 52,25 | 00:00:00 | | 2000-11-06 | 52,88 | 8.999.300 | 53,25 | 51,75 | 51,75 | 00:00:00 | | 2000-11-07 | 54,25 | 5.503.800 | 54,31 | 52,63 | 52,63 | 00:00:00 | | 2000-11-08 | 53,50 | 6.002.600 | 54,50 | 53,00 | 54,13 | 00:00:00 | | 2000-11-09 | 53,69 | 7.624.100 | 54,38 | 52,81 | 53,00 | 00:00:00 | | 2000-11-10 | 53,38 | 5.553.500 | 53,88 | 52,63 | 53,25 | 00:00:00 | | 2000-11-13 | 50,63 | 7.327.100 | 51,50 | 49,81 | 51,00 | 00:00:00 | | 2000-11-14 | 51,88 | 6.568.800 | 52,25 | 50,31 | 50,38 | 00:00:00 | | 2000-11-15 | 51,63 | 5.919.100 | 52,19 | 50,88 | 51,25 | 00:00:00 | | 2000-11-16 | 51,50 | 5.293.000 | 52,06 | 51,00 | 51,00 | 00:00:00 | | 2000-11-17 | 51,00 | 3.832.700 | 52,38 | 50,44 | 51,63 | 00:00:00 | | 2000-11-20 | 49,25 | 3.979.500 | 51,25 | 49,25 | 50,75 | 00:00:00 | | 2000-11-21 | 49,88 | 4.517.300 | 50,56 | 49,44 | 49,44 | 00:00:00 | | 2000-11-22 | 48,25 | 5.844.300 | 48,88 | 47,81 | 48,50 | 00:00:00 | | 2000-11-24 | 48,63 | 1.378.700 | 49,19 | 48,50 | 48,63 | 00:00:00 | | 2000-11-27 | 48,63 | 3.267.500 | 50,00 | 48,19 | 49,50 | 00:00:00 | | 2000-11-28 | 49,13 | 4.237.700 | 49,44 | 48,06 | 48,50 | 00:00:00 | | 2000-11-29 | 48,31 | 5.014.400 | 50,19 | 48,31 | 48,63 | 00:00:00 | | 2000-11-30 | 48,75 | 5.307.300 | 49,13 | 47,00 | 47,75 | 00:00:00 | | 2000-12-01 | 49,94 | 4.757.800 | 50,44 | 49,38 | 49,63 | 00:00:00 | | 2000-12-04 | 50,63 | 3.976.900 | 51,00 | 49,81 | 49,88 | 00:00:00 | | 2000-12-05 | 52,94 | 5.847.200 | 53,56 | 50,63 | 50,81 | 00:00:00 | | 2000-12-06 | 52,94 | 5.406.600 | 53,13 | 51,81 | 52,63 | 00:00:00 | | 2000-12-07 | 52,63 | 5.391.600 | 53,19 | 52,44 | 52,50 | 00:00:00 | | 2000-12-08 | 54,50 | 4.700.000 | 54,94 | 53,38 | 53,38 | 00:00:00 | | 2000-12-11 | 55,19 | 4.392.800 | 55,69 | 53,63 | 54,31 | 00:00:00 | | 2000-12-12 | 52,13 | 6.494.000 | 54,00 | 51,50 | 53,88 | 00:00:00 | | 2000-12-13 | 52,13 | 5.152.000 | 52,75 | 51,75 | 52,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
