|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 67,31 | 2.269.700 | 67,50 | 66,74 | 67,00 | 00:00:00 | | 2013-01-18 | 67,81 | 3.397.900 | 67,81 | 67,14 | 67,48 | 00:00:00 | | 2013-01-22 | 68,40 | 3.643.000 | 68,40 | 67,63 | 67,75 | 00:00:00 | | 2013-01-23 | 68,27 | 3.284.400 | 68,40 | 68,05 | 68,30 | 00:00:00 | | 2013-01-24 | 68,24 | 4.118.800 | 69,21 | 68,05 | 68,36 | 00:00:00 | | 2013-01-25 | 68,33 | 5.636.400 | 69,25 | 67,95 | 69,16 | 00:00:00 | | 2013-01-28 | 68,92 | 4.427.800 | 69,21 | 68,57 | 69,21 | 00:00:00 | | 2013-01-29 | 69,09 | 3.619.200 | 69,20 | 68,60 | 68,92 | 00:00:00 | | 2013-01-30 | 68,67 | 2.477.100 | 69,21 | 68,62 | 68,91 | 00:00:00 | | 2013-01-31 | 68,24 | 3.526.300 | 68,69 | 68,07 | 68,40 | 00:00:00 | | 2013-02-01 | 69,15 | 3.680.400 | 69,56 | 68,62 | 68,97 | 00:00:00 | | 2013-02-04 | 68,56 | 3.030.800 | 68,94 | 68,39 | 68,74 | 00:00:00 | | 2013-02-05 | 69,88 | 4.577.600 | 70,17 | 68,96 | 68,98 | 00:00:00 | | 2013-02-06 | 69,92 | 3.423.600 | 70,00 | 69,31 | 69,53 | 00:00:00 | | 2013-02-07 | 70,37 | 4.108.400 | 70,44 | 69,58 | 69,92 | 00:00:00 | | 2013-02-08 | 70,53 | 3.280.800 | 70,79 | 70,18 | 70,28 | 00:00:00 | | 2013-02-11 | 70,09 | 2.322.700 | 70,46 | 69,92 | 70,42 | 00:00:00 | | 2013-02-12 | 70,42 | 2.044.600 | 70,57 | 69,96 | 70,07 | 00:00:00 | | 2013-02-13 | 70,18 | 2.584.000 | 70,78 | 69,89 | 70,42 | 00:00:00 | | 2013-02-14 | 70,09 | 2.883.700 | 70,38 | 69,78 | 70,00 | 00:00:00 | | 2013-02-15 | 70,11 | 3.058.700 | 70,44 | 69,77 | 70,38 | 00:00:00 | | 2013-02-19 | 70,93 | 3.179.800 | 70,95 | 70,03 | 70,23 | 00:00:00 | | 2013-02-20 | 70,35 | 4.208.900 | 71,43 | 70,34 | 70,81 | 00:00:00 | | 2013-02-21 | 69,80 | 4.144.400 | 69,98 | 69,34 | 69,64 | 00:00:00 | | 2013-02-22 | 69,89 | 3.615.200 | 70,24 | 69,54 | 70,00 | 00:00:00 | | 2013-02-25 | 68,95 | 5.303.500 | 70,13 | 68,95 | 69,89 | 00:00:00 | | 2013-02-26 | 69,12 | 3.786.100 | 69,55 | 68,84 | 69,07 | 00:00:00 | | 2013-02-27 | 70,35 | 2.710.900 | 70,51 | 69,02 | 69,10 | 00:00:00 | | 2013-02-28 | 70,10 | 3.684.200 | 70,87 | 70,10 | 70,39 | 00:00:00 | | 2013-03-01 | 70,05 | 2.980.000 | 70,26 | 69,23 | 69,71 | 00:00:00 | | 2013-03-04 | 69,70 | 3.570.900 | 69,85 | 68,90 | 69,59 | 00:00:00 | | 2013-03-05 | 70,68 | 3.752.600 | 70,87 | 69,97 | 70,00 | 00:00:00 | | 2013-03-06 | 71,27 | 3.522.000 | 71,41 | 70,80 | 70,82 | 00:00:00 | | 2013-03-07 | 72,17 | 4.217.300 | 72,36 | 71,45 | 71,63 | 00:00:00 | | 2013-03-08 | 73,70 | 4.927.500 | 73,78 | 72,67 | 72,67 | 00:00:00 | | 2013-03-11 | 73,86 | 3.393.200 | 73,93 | 72,95 | 73,36 | 00:00:00 | | 2013-03-12 | 73,59 | 2.988.100 | 73,90 | 73,07 | 73,87 | 00:00:00 | | 2013-03-13 | 73,95 | 3.393.800 | 74,02 | 73,54 | 73,73 | 00:00:00 | | 2013-03-14 | 73,81 | 4.589.500 | 74,28 | 73,42 | 74,18 | 00:00:00 | | 2013-03-15 | 73,46 | 5.970.700 | 73,86 | 73,33 | 73,57 | 00:00:00 | | 2013-03-18 | 73,89 | 4.259.200 | 74,27 | 72,55 | 72,72 | 00:00:00 | | 2013-03-19 | 74,03 | 4.256.600 | 74,37 | 73,43 | 74,07 | 00:00:00 | | 2013-03-20 | 74,70 | 3.635.700 | 74,87 | 74,37 | 74,37 | 00:00:00 | | 2013-03-21 | 74,59 | 4.089.000 | 75,00 | 74,44 | 74,59 | 00:00:00 | | 2013-03-22 | 75,19 | 3.605.400 | 75,23 | 74,68 | 74,84 | 00:00:00 | | 2013-03-25 | 74,86 | 4.344.100 | 75,75 | 74,37 | 75,45 | 00:00:00 | | 2013-03-26 | 75,48 | 3.433.000 | 75,63 | 74,92 | 75,11 | 00:00:00 | | 2013-03-27 | 75,17 | 2.815.600 | 75,20 | 74,58 | 75,03 | 00:00:00 | | 2013-03-28 | 75,35 | 3.490.500 | 75,53 | 75,00 | 75,15 | 00:00:00 | | 2013-04-01 | 74,33 | 3.951.200 | 75,28 | 74,10 | 75,20 | 00:00:00 | | 2013-04-02 | 74,21 | 3.563.900 | 74,83 | 73,99 | 74,73 | 00:00:00 | | 2013-04-03 | 73,33 | 4.863.300 | 74,57 | 73,18 | 74,48 | 00:00:00 | | 2013-04-04 | 73,75 | 4.249.400 | 73,78 | 73,34 | 73,51 | 00:00:00 | | 2013-04-05 | 72,98 | 4.331.500 | 73,16 | 72,43 | 72,69 | 00:00:00 | | 2013-04-08 | 73,55 | 3.308.700 | 73,61 | 72,78 | 72,95 | 00:00:00 | | 2013-04-09 | 73,54 | 2.926.800 | 73,72 | 73,18 | 73,64 | 00:00:00 | | 2013-04-10 | 74,41 | 4.390.100 | 74,44 | 73,30 | 73,53 | 00:00:00 | | 2013-04-11 | 74,70 | 3.177.900 | 74,86 | 74,20 | 74,44 | 00:00:00 | | 2013-04-12 | 74,25 | 2.143.800 | 74,53 | 73,79 | 74,38 | 00:00:00 | | 2013-04-15 | 72,20 | 3.377.200 | 73,92 | 72,18 | 73,87 | 00:00:00 | | 2013-04-16 | 73,18 | 2.473.100 | 73,23 | 72,48 | 72,73 | 00:00:00 | | 2013-04-17 | 71,89 | 3.962.700 | 72,74 | 71,42 | 72,74 | 00:00:00 | | 2013-04-18 | 71,47 | 5.337.100 | 71,89 | 70,92 | 71,85 | 00:00:00 | | 2013-04-19 | 74,18 | 6.563.400 | 74,44 | 72,66 | 73,72 | 00:00:00 | | 2013-04-22 | 74,59 | 3.767.400 | 74,89 | 74,04 | 74,29 | 00:00:00 | | 2013-04-23 | 74,76 | 2.911.700 | 75,00 | 73,75 | 75,00 | 00:00:00 | | 2013-04-24 | 74,83 | 3.761.500 | 75,17 | 74,63 | 74,97 | 00:00:00 | | 2013-04-25 | 74,53 | 5.230.600 | 75,04 | 74,43 | 74,93 | 00:00:00 | | 2013-04-26 | 73,90 | 3.330.800 | 74,68 | 73,68 | 74,54 | 00:00:00 | | 2013-04-29 | 73,80 | 3.000.500 | 74,11 | 73,45 | 74,02 | 00:00:00 | | 2013-04-30 | 73,54 | 2.918.100 | 73,98 | 73,00 | 73,97 | 00:00:00 | | 2013-05-01 | 72,53 | 3.171.200 | 73,39 | 72,47 | 73,20 | 00:00:00 | | 2013-05-02 | 73,97 | 3.130.600 | 74,13 | 72,81 | 72,83 | 00:00:00 | | 2013-05-03 | 75,24 | 3.215.000 | 75,70 | 74,71 | 74,71 | 00:00:00 | | 2013-05-06 | 76,08 | 3.608.300 | 76,17 | 75,25 | 75,28 | 00:00:00 | | 2013-05-07 | 76,90 | 2.921.400 | 77,05 | 76,13 | 76,20 | 00:00:00 | | 2013-05-08 | 77,48 | 3.018.400 | 77,55 | 76,58 | 76,70 | 00:00:00 | | 2013-05-09 | 77,78 | 4.044.100 | 78,01 | 77,34 | 77,44 | 00:00:00 | | 2013-05-10 | 77,74 | 2.311.800 | 78,08 | 77,23 | 77,75 | 00:00:00 | | 2013-05-13 | 77,86 | 1.993.100 | 78,02 | 77,47 | 77,69 | 00:00:00 | | 2013-05-14 | 79,16 | 3.047.800 | 79,16 | 77,84 | 77,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
