|
 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 | | 2013-05-14 | 79,16 | 3.047.800 | 79,16 | 77,84 | 77,84 | 00:00:00 | | 2013-05-15 | 79,89 | 3.321.000 | 79,89 | 78,53 | 78,88 | 00:00:00 | | 2013-05-16 | 78,73 | 3.465.000 | 79,29 | 78,55 | 79,29 | 00:00:00 | | 2013-05-17 | 80,75 | 4.064.400 | 80,84 | 79,05 | 79,23 | 00:00:00 | | 2013-05-20 | 80,53 | 2.528.400 | 81,24 | 80,23 | 80,32 | 00:00:00 | | 2013-05-21 | 80,15 | 3.178.400 | 80,87 | 79,91 | 80,50 | 00:00:00 | | 2013-05-22 | 79,59 | 4.134.300 | 80,84 | 79,31 | 80,16 | 00:00:00 | | 2013-05-23 | 79,24 | 3.924.400 | 79,61 | 78,55 | 78,70 | 00:00:00 | | 2013-05-24 | 79,29 | 2.422.900 | 79,42 | 78,50 | 79,01 | 00:00:00 | | 2013-05-28 | 79,77 | 3.314.600 | 80,88 | 79,75 | 80,28 | 00:00:00 | | 2013-05-29 | 78,80 | 3.285.900 | 79,68 | 78,54 | 79,18 | 00:00:00 | | 2013-05-30 | 79,44 | 2.783.100 | 79,85 | 78,70 | 79,01 | 00:00:00 | | 2013-05-31 | 78,46 | 3.283.600 | 80,14 | 78,46 | 79,21 | 00:00:00 | | 2013-06-03 | 78,85 | 2.801.600 | 79,19 | 78,02 | 78,55 | 00:00:00 | | 2013-06-04 | 77,74 | 3.455.400 | 79,23 | 77,38 | 78,70 | 00:00:00 | | 2013-06-05 | 76,70 | 2.710.800 | 77,58 | 76,51 | 77,49 | 00:00:00 | | 2013-06-06 | 77,66 | 2.862.300 | 77,66 | 76,30 | 76,76 | 00:00:00 | | 2013-06-07 | 79,08 | 3.255.800 | 79,22 | 77,88 | 78,39 | 00:00:00 | | 2013-06-10 | 78,68 | 2.351.100 | 79,31 | 78,29 | 79,24 | 00:00:00 | | 2013-06-11 | 78,16 | 1.569.600 | 78,90 | 77,68 | 77,92 | 00:00:00 | | 2013-06-12 | 77,32 | 2.107.400 | 78,94 | 77,26 | 78,76 | 00:00:00 | | 2013-06-13 | 78,31 | 2.388.200 | 78,51 | 77,18 | 77,34 | 00:00:00 | | 2013-06-14 | 78,18 | 2.636.900 | 78,65 | 77,86 | 78,16 | 00:00:00 | | 2013-06-17 | 79,71 | 3.786.500 | 79,97 | 78,72 | 78,83 | 00:00:00 | | 2013-06-18 | 80,85 | 3.223.200 | 81,09 | 79,71 | 79,87 | 00:00:00 | | 2013-06-19 | 79,68 | 3.056.900 | 80,93 | 79,68 | 80,83 | 00:00:00 | | 2013-06-20 | 77,67 | 3.398.300 | 79,29 | 77,49 | 79,01 | 00:00:00 | | 2013-06-21 | 78,25 | 4.407.700 | 78,50 | 77,29 | 78,31 | 00:00:00 | | 2013-06-24 | 76,65 | 3.581.400 | 77,54 | 76,15 | 77,49 | 00:00:00 | | 2013-06-25 | 77,65 | 2.424.400 | 77,99 | 77,17 | 77,46 | 00:00:00 | | 2013-06-26 | 79,75 | 3.634.200 | 79,86 | 78,44 | 78,50 | 00:00:00 | | 2013-06-27 | 80,20 | 3.352.000 | 81,00 | 80,15 | 80,15 | 00:00:00 | | 2013-06-28 | 79,34 | 3.475.300 | 80,20 | 79,30 | 80,00 | 00:00:00 | | 2013-07-01 | 80,32 | 2.146.600 | 81,09 | 79,86 | 79,86 | 00:00:00 | | 2013-07-02 | 77,88 | 8.982.700 | 79,84 | 77,63 | 79,24 | 00:00:00 | | 2013-07-03 | 78,51 | 2.581.700 | 78,97 | 77,32 | 77,36 | 00:00:00 | | 2013-07-05 | 80,06 | 2.101.100 | 80,08 | 79,04 | 79,04 | 00:00:00 | | 2013-07-08 | 80,67 | 3.859.300 | 81,04 | 80,05 | 80,48 | 00:00:00 | | 2013-07-09 | 81,39 | 2.928.700 | 81,65 | 81,14 | 81,32 | 00:00:00 | | 2013-07-10 | 81,21 | 2.433.500 | 81,75 | 80,93 | 81,25 | 00:00:00 | | 2013-07-11 | 82,57 | 2.489.200 | 82,67 | 81,98 | 82,17 | 00:00:00 | | 2013-07-12 | 82,37 | 2.675.900 | 82,75 | 81,87 | 82,56 | 00:00:00 | | 2013-07-15 | 82,30 | 3.386.300 | 82,68 | 81,71 | 82,50 | 00:00:00 | | 2013-07-16 | 82,03 | 1.890.500 | 82,64 | 81,86 | 82,35 | 00:00:00 | | 2013-07-17 | 82,44 | 2.249.200 | 82,95 | 82,23 | 82,37 | 00:00:00 | | 2013-07-18 | 82,97 | 3.721.100 | 83,29 | 82,01 | 82,44 | 00:00:00 | | 2013-07-19 | 83,57 | 3.182.800 | 84,85 | 82,90 | 84,38 | 00:00:00 | | 2013-07-22 | 83,04 | 2.593.100 | 83,29 | 82,75 | 83,05 | 00:00:00 | | 2013-07-23 | 83,27 | 2.027.700 | 83,59 | 82,93 | 83,44 | 00:00:00 | | 2013-07-24 | 83,01 | 1.991.500 | 83,59 | 82,84 | 83,41 | 00:00:00 | | 2013-07-25 | 82,85 | 2.573.300 | 83,00 | 82,56 | 82,79 | 00:00:00 | | 2013-07-26 | 82,88 | 2.534.200 | 82,95 | 82,30 | 82,55 | 00:00:00 | | 2013-07-29 | 82,76 | 2.265.800 | 83,12 | 82,48 | 82,63 | 00:00:00 | | 2013-07-30 | 83,00 | 2.438.800 | 83,74 | 82,74 | 83,24 | 00:00:00 | | 2013-07-31 | 82,98 | 3.018.300 | 83,80 | 82,93 | 83,30 | 00:00:00 | | 2013-08-01 | 84,56 | 2.238.600 | 84,71 | 83,63 | 83,80 | 00:00:00 | | 2013-08-02 | 84,68 | 2.392.500 | 84,78 | 84,05 | 84,40 | 00:00:00 | | 2013-08-05 | 84,53 | 1.504.000 | 84,71 | 84,01 | 84,28 | 00:00:00 | | 2013-08-06 | 84,16 | 2.074.300 | 84,70 | 83,91 | 84,46 | 00:00:00 | | 2013-08-07 | 83,65 | 2.438.400 | 84,00 | 83,34 | 83,99 | 00:00:00 | | 2013-08-08 | 83,51 | 2.108.400 | 84,39 | 83,50 | 84,10 | 00:00:00 | | 2013-08-09 | 83,32 | 2.265.000 | 83,69 | 83,11 | 83,53 | 00:00:00 | | 2013-08-12 | 83,43 | 2.115.200 | 83,55 | 82,62 | 82,96 | 00:00:00 | | 2013-08-13 | 83,69 | 1.453.400 | 83,94 | 83,16 | 83,48 | 00:00:00 | | 2013-08-14 | 83,35 | 1.723.500 | 83,92 | 83,22 | 83,79 | 00:00:00 | | 2013-08-15 | 82,01 | 2.295.300 | 82,70 | 81,78 | 82,60 | 00:00:00 | | 2013-08-16 | 81,96 | 3.577.600 | 82,15 | 81,52 | 81,65 | 00:00:00 | | 2013-08-19 | 81,46 | 2.312.300 | 82,01 | 81,40 | 81,69 | 00:00:00 | | 2013-08-20 | 81,72 | 1.765.000 | 82,19 | 81,40 | 81,49 | 00:00:00 | | 2013-08-21 | 80,58 | 2.904.100 | 81,69 | 80,52 | 81,60 | 00:00:00 | | 2013-08-22 | 80,77 | 2.637.000 | 81,08 | 80,38 | 80,57 | 00:00:00 | | 2013-08-23 | 81,40 | 1.805.600 | 81,58 | 80,41 | 80,83 | 00:00:00 | | 2013-08-26 | 81,05 | 2.032.800 | 81,67 | 80,95 | 81,51 | 00:00:00 | | 2013-08-27 | 79,25 | 3.043.000 | 80,50 | 79,09 | 80,17 | 00:00:00 | | 2013-08-28 | 79,45 | 3.046.900 | 79,74 | 78,88 | 79,24 | 00:00:00 | | 2013-08-29 | 80,06 | 1.813.100 | 80,49 | 79,09 | 79,25 | 00:00:00 | | 2013-08-30 | 79,57 | 1.968.300 | 80,36 | 79,26 | 80,36 | 00:00:00 | | 2013-09-03 | 80,98 | 4.027.900 | 81,03 | 80,31 | 80,44 | 00:00:00 | | 2013-09-04 | 80,96 | 3.338.300 | 81,09 | 80,23 | 80,40 | 00:00:00 | | 2013-09-05 | 81,39 | 1.815.800 | 81,91 | 80,69 | 80,90 | 00:00:00 | | 2013-09-06 | 81,66 | 2.060.100 | 82,23 | 80,25 | 81,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
