|
 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 | | 2015-04-10 | 104,70 | 2.106.900 | 104,90 | 103,97 | 104,77 | 00:00:00 | | 2015-04-13 | 103,28 | 2.771.000 | 104,65 | 103,28 | 104,31 | 00:00:00 | | 2015-04-14 | 103,25 | 2.186.900 | 103,55 | 102,48 | 102,97 | 00:00:00 | | 2015-04-15 | 103,79 | 2.222.800 | 104,24 | 103,49 | 103,75 | 00:00:00 | | 2015-04-16 | 103,92 | 3.360.300 | 104,17 | 103,05 | 103,23 | 00:00:00 | | 2015-04-17 | 101,70 | 6.716.300 | 103,34 | 100,86 | 103,01 | 00:00:00 | | 2015-04-20 | 102,58 | 3.041.900 | 102,84 | 102,09 | 102,15 | 00:00:00 | | 2015-04-21 | 101,33 | 3.158.600 | 102,97 | 101,02 | 102,69 | 00:00:00 | | 2015-04-22 | 102,19 | 3.325.100 | 102,35 | 101,02 | 101,23 | 00:00:00 | | 2015-04-23 | 103,01 | 3.230.500 | 103,44 | 101,72 | 101,98 | 00:00:00 | | 2015-04-24 | 102,50 | 2.700.000 | 103,05 | 102,36 | 102,97 | 00:00:00 | | 2015-04-27 | 102,54 | 1.866.000 | 103,27 | 102,40 | 102,88 | 00:00:00 | | 2015-04-28 | 102,93 | 2.105.900 | 103,32 | 101,94 | 102,95 | 00:00:00 | | 2015-04-29 | 101,74 | 2.715.900 | 102,84 | 101,54 | 102,25 | 00:00:00 | | 2015-04-30 | 100,92 | 3.076.700 | 101,96 | 100,69 | 101,56 | 00:00:00 | | 2015-05-01 | 102,50 | 2.099.300 | 102,52 | 101,42 | 101,56 | 00:00:00 | | 2015-05-04 | 102,58 | 2.382.800 | 103,34 | 102,33 | 102,48 | 00:00:00 | | 2015-05-05 | 101,54 | 2.213.900 | 102,88 | 101,28 | 102,52 | 00:00:00 | | 2015-05-06 | 100,99 | 3.833.000 | 102,25 | 100,31 | 102,15 | 00:00:00 | | 2015-05-07 | 101,01 | 4.487.100 | 101,16 | 100,15 | 100,65 | 00:00:00 | | 2015-05-08 | 102,12 | 3.955.200 | 102,47 | 101,93 | 102,22 | 00:00:00 | | 2015-05-11 | 102,69 | 3.377.500 | 103,39 | 102,56 | 102,98 | 00:00:00 | | 2015-05-12 | 102,31 | 2.480.300 | 102,45 | 101,45 | 101,88 | 00:00:00 | | 2015-05-13 | 104,44 | 4.610.000 | 105,23 | 103,03 | 103,10 | 00:00:00 | | 2015-05-14 | 106,44 | 4.944.700 | 106,58 | 104,50 | 104,86 | 00:00:00 | | 2015-05-15 | 106,85 | 5.465.900 | 106,92 | 106,08 | 106,67 | 00:00:00 | | 2015-05-18 | 106,77 | 3.038.500 | 107,10 | 106,59 | 106,65 | 00:00:00 | | 2015-05-19 | 105,81 | 2.502.100 | 106,63 | 105,63 | 106,41 | 00:00:00 | | 2015-05-20 | 106,23 | 3.376.900 | 106,58 | 105,60 | 105,92 | 00:00:00 | | 2015-05-21 | 106,36 | 2.659.700 | 106,80 | 106,08 | 106,28 | 00:00:00 | | 2015-05-22 | 105,92 | 1.458.000 | 106,50 | 105,84 | 106,27 | 00:00:00 | | 2015-05-26 | 104,84 | 2.182.200 | 105,67 | 104,47 | 105,51 | 00:00:00 | | 2015-05-27 | 105,38 | 2.091.700 | 105,58 | 104,78 | 105,15 | 00:00:00 | | 2015-05-28 | 105,69 | 2.407.200 | 105,77 | 104,82 | 105,35 | 00:00:00 | | 2015-05-29 | 104,20 | 2.375.800 | 105,55 | 104,00 | 105,46 | 00:00:00 | | 2015-06-01 | 104,06 | 2.151.800 | 104,71 | 103,52 | 104,23 | 00:00:00 | | 2015-06-02 | 104,56 | 1.954.400 | 105,13 | 103,16 | 103,97 | 00:00:00 | | 2015-06-03 | 104,98 | 1.516.800 | 105,39 | 104,30 | 105,00 | 00:00:00 | | 2015-06-04 | 103,72 | 2.461.600 | 104,86 | 103,43 | 104,30 | 00:00:00 | | 2015-06-05 | 103,74 | 1.589.700 | 104,06 | 103,37 | 103,68 | 00:00:00 | | 2015-06-08 | 103,26 | 1.449.000 | 103,92 | 103,25 | 103,77 | 00:00:00 | | 2015-06-09 | 103,56 | 1.502.200 | 103,99 | 103,23 | 103,33 | 00:00:00 | | 2015-06-10 | 104,77 | 2.101.800 | 105,01 | 103,66 | 104,30 | 00:00:00 | | 2015-06-11 | 104,90 | 1.605.300 | 105,23 | 104,54 | 105,23 | 00:00:00 | | 2015-06-12 | 104,05 | 1.245.500 | 104,80 | 103,69 | 104,44 | 00:00:00 | | 2015-06-15 | 103,44 | 2.773.100 | 103,66 | 102,33 | 103,18 | 00:00:00 | | 2015-06-16 | 104,10 | 1.816.200 | 104,33 | 103,09 | 103,18 | 00:00:00 | | 2015-06-17 | 104,20 | 2.669.200 | 104,70 | 103,22 | 104,38 | 00:00:00 | | 2015-06-18 | 105,53 | 2.227.700 | 105,92 | 104,31 | 104,31 | 00:00:00 | | 2015-06-19 | 105,34 | 2.782.800 | 105,89 | 105,10 | 105,22 | 00:00:00 | | 2015-06-22 | 105,37 | 2.188.900 | 106,21 | 104,55 | 105,90 | 00:00:00 | | 2015-06-23 | 104,76 | 1.809.000 | 105,35 | 104,52 | 105,28 | 00:00:00 | | 2015-06-24 | 104,10 | 2.298.900 | 105,26 | 104,10 | 104,75 | 00:00:00 | | 2015-06-25 | 103,36 | 1.449.600 | 105,07 | 103,22 | 105,07 | 00:00:00 | | 2015-06-26 | 103,54 | 2.114.500 | 103,75 | 103,18 | 103,73 | 00:00:00 | | 2015-06-29 | 101,85 | 2.139.300 | 103,15 | 101,81 | 102,93 | 00:00:00 | | 2015-06-30 | 101,97 | 2.195.500 | 103,12 | 101,57 | 102,67 | 00:00:00 | | 2015-07-01 | 102,84 | 2.171.100 | 103,48 | 102,48 | 102,98 | 00:00:00 | | 2015-07-02 | 102,51 | 1.793.100 | 103,31 | 102,19 | 103,14 | 00:00:00 | | 2015-07-06 | 102,38 | 2.258.700 | 102,96 | 101,36 | 101,50 | 00:00:00 | | 2015-07-07 | 102,84 | 2.364.500 | 102,98 | 101,05 | 102,42 | 00:00:00 | | 2015-07-08 | 100,97 | 2.346.200 | 102,39 | 100,75 | 102,00 | 00:00:00 | | 2015-07-09 | 101,18 | 2.720.700 | 102,72 | 101,14 | 102,32 | 00:00:00 | | 2015-07-10 | 102,41 | 2.574.300 | 102,67 | 101,58 | 101,99 | 00:00:00 | | 2015-07-13 | 103,77 | 1.608.600 | 103,87 | 103,12 | 103,34 | 00:00:00 | | 2015-07-14 | 104,08 | 1.443.200 | 104,41 | 103,40 | 103,72 | 00:00:00 | | 2015-07-15 | 103,84 | 2.735.300 | 104,46 | 103,56 | 104,08 | 00:00:00 | | 2015-07-16 | 103,57 | 4.628.400 | 104,89 | 103,03 | 104,89 | 00:00:00 | | 2015-07-17 | 105,54 | 5.179.600 | 106,62 | 104,27 | 104,92 | 00:00:00 | | 2015-07-20 | 106,37 | 4.519.400 | 106,79 | 105,53 | 105,70 | 00:00:00 | | 2015-07-21 | 105,40 | 3.724.400 | 106,40 | 105,19 | 106,02 | 00:00:00 | | 2015-07-22 | 104,74 | 3.127.700 | 105,52 | 104,51 | 105,36 | 00:00:00 | | 2015-07-23 | 104,32 | 2.369.300 | 105,47 | 104,21 | 104,78 | 00:00:00 | | 2015-07-24 | 102,77 | 2.803.300 | 104,52 | 102,30 | 104,17 | 00:00:00 | | 2015-07-27 | 101,64 | 3.286.500 | 102,05 | 101,36 | 102,00 | 00:00:00 | | 2015-07-28 | 104,20 | 3.928.800 | 104,52 | 102,30 | 102,70 | 00:00:00 | | 2015-07-29 | 105,54 | 2.572.900 | 105,84 | 103,95 | 104,20 | 00:00:00 | | 2015-07-30 | 105,38 | 2.212.400 | 105,77 | 104,62 | 105,02 | 00:00:00 | | 2015-07-31 | 105,05 | 1.929.300 | 105,92 | 104,93 | 105,76 | 00:00:00 | | 2015-08-03 | 104,70 | 2.348.100 | 105,02 | 103,90 | 105,02 | 00:00:00 | | 2015-08-04 | 104,62 | 2.876.000 | 105,40 | 104,09 | 104,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
