|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 42,34 | 8.495.500 | 43,38 | 40,40 | 40,45 | 00:00:00 | | 2001-04-11 | 41,60 | 5.027.200 | 43,24 | 41,11 | 43,00 | 00:00:00 | | 2001-04-12 | 43,45 | 4.434.600 | 43,45 | 41,60 | 41,85 | 00:00:00 | | 2001-04-16 | 43,25 | 4.309.400 | 43,25 | 42,20 | 42,75 | 00:00:00 | | 2001-04-17 | 44,35 | 4.388.000 | 44,50 | 42,30 | 42,30 | 00:00:00 | | 2001-04-18 | 47,00 | 7.200.700 | 47,50 | 44,65 | 45,04 | 00:00:00 | | 2001-04-19 | 47,60 | 3.001.800 | 47,70 | 46,25 | 46,25 | 00:00:00 | | 2001-04-20 | 47,22 | 5.449.700 | 47,95 | 46,60 | 46,80 | 00:00:00 | | 2001-04-23 | 46,43 | 2.498.400 | 47,12 | 45,50 | 47,12 | 00:00:00 | | 2001-04-24 | 45,39 | 2.233.600 | 46,98 | 45,20 | 46,29 | 00:00:00 | | 2001-04-25 | 47,51 | 3.456.700 | 48,20 | 45,96 | 46,10 | 00:00:00 | | 2001-04-26 | 49,19 | 3.047.300 | 49,28 | 48,12 | 48,45 | 00:00:00 | | 2001-04-27 | 49,95 | 3.015.100 | 49,95 | 48,51 | 49,30 | 00:00:00 | | 2001-04-30 | 48,88 | 2.382.800 | 49,95 | 47,90 | 49,50 | 00:00:00 | | 2001-05-01 | 48,95 | 2.534.100 | 48,99 | 47,74 | 48,00 | 00:00:00 | | 2001-05-02 | 49,05 | 3.501.800 | 49,50 | 48,10 | 48,90 | 00:00:00 | | 2001-05-03 | 48,40 | 8.417.700 | 49,65 | 48,10 | 49,15 | 00:00:00 | | 2001-05-04 | 49,81 | 3.480.300 | 50,00 | 47,28 | 47,50 | 00:00:00 | | 2001-05-07 | 49,90 | 3.928.500 | 50,03 | 49,30 | 49,60 | 00:00:00 | | 2001-05-08 | 49,26 | 3.379.900 | 49,66 | 48,37 | 48,90 | 00:00:00 | | 2001-05-09 | 49,50 | 5.716.700 | 50,17 | 48,42 | 48,60 | 00:00:00 | | 2001-05-10 | 49,74 | 1.907.200 | 50,05 | 49,20 | 50,00 | 00:00:00 | | 2001-05-11 | 49,50 | 2.298.800 | 49,80 | 48,50 | 49,80 | 00:00:00 | | 2001-05-14 | 49,90 | 2.039.400 | 50,00 | 48,81 | 49,00 | 00:00:00 | | 2001-05-15 | 50,31 | 4.389.600 | 50,41 | 49,43 | 49,70 | 00:00:00 | | 2001-05-16 | 52,10 | 6.350.300 | 52,18 | 49,50 | 49,52 | 00:00:00 | | 2001-05-17 | 52,50 | 3.831.500 | 52,82 | 51,67 | 51,70 | 00:00:00 | | 2001-05-18 | 53,25 | 4.623.300 | 53,60 | 52,20 | 52,75 | 00:00:00 | | 2001-05-21 | 53,50 | 2.864.700 | 53,90 | 52,65 | 52,90 | 00:00:00 | | 2001-05-22 | 52,94 | 2.589.700 | 53,53 | 52,20 | 53,25 | 00:00:00 | | 2001-05-23 | 51,61 | 3.502.600 | 52,93 | 51,20 | 52,60 | 00:00:00 | | 2001-05-24 | 51,50 | 2.892.400 | 52,15 | 50,89 | 51,61 | 00:00:00 | | 2001-05-25 | 50,20 | 2.701.100 | 51,24 | 49,80 | 51,00 | 00:00:00 | | 2001-05-29 | 49,54 | 6.423.900 | 50,60 | 49,30 | 50,35 | 00:00:00 | | 2001-05-30 | 48,63 | 2.842.700 | 49,73 | 48,55 | 49,40 | 00:00:00 | | 2001-05-31 | 48,40 | 3.466.400 | 49,01 | 48,30 | 48,90 | 00:00:00 | | 2001-06-01 | 48,37 | 2.754.100 | 48,69 | 47,40 | 48,30 | 00:00:00 | | 2001-06-04 | 48,74 | 3.787.000 | 49,00 | 48,25 | 48,62 | 00:00:00 | | 2001-06-05 | 48,84 | 3.807.000 | 48,95 | 48,00 | 48,50 | 00:00:00 | | 2001-06-06 | 48,84 | 5.788.600 | 49,17 | 48,30 | 48,70 | 00:00:00 | | 2001-06-07 | 48,75 | 2.769.900 | 49,07 | 48,11 | 48,55 | 00:00:00 | | 2001-06-08 | 46,51 | 10.354.500 | 48,11 | 45,20 | 48,10 | 00:00:00 | | 2001-06-11 | 45,25 | 11.365.200 | 47,77 | 45,05 | 46,75 | 00:00:00 | | 2001-06-12 | 43,47 | 26.877.200 | 44,00 | 41,56 | 44,00 | 00:00:00 | | 2001-06-13 | 42,26 | 27.013.700 | 46,00 | 41,55 | 45,00 | 00:00:00 | | 2001-06-14 | 37,10 | 86.215.600 | 41,23 | 36,00 | 36,35 | 00:00:00 | | 2001-06-15 | 38,70 | 28.101.200 | 38,80 | 35,50 | 37,40 | 00:00:00 | | 2001-06-18 | 40,00 | 18.436.400 | 40,10 | 37,97 | 38,30 | 00:00:00 | | 2001-06-19 | 38,50 | 19.481.200 | 39,20 | 36,70 | 38,80 | 00:00:00 | | 2001-06-20 | 37,04 | 16.827.000 | 37,85 | 36,75 | 37,06 | 00:00:00 | | 2001-06-21 | 36,75 | 14.038.100 | 37,40 | 36,35 | 37,40 | 00:00:00 | | 2001-06-22 | 36,60 | 9.981.200 | 37,15 | 36,17 | 37,15 | 00:00:00 | | 2001-06-25 | 35,60 | 19.479.300 | 37,70 | 35,06 | 36,50 | 00:00:00 | | 2001-06-26 | 36,20 | 17.151.800 | 37,40 | 34,45 | 34,90 | 00:00:00 | | 2001-06-27 | 37,00 | 16.861.200 | 38,10 | 35,25 | 36,21 | 00:00:00 | | 2001-06-28 | 38,20 | 22.863.000 | 40,60 | 37,50 | 40,60 | 00:00:00 | | 2001-06-29 | 34,90 | 51.839.500 | 38,30 | 33,00 | 38,30 | 00:00:00 | | 2001-07-02 | 34,11 | 16.703.200 | 34,75 | 33,88 | 34,40 | 00:00:00 | | 2001-07-03 | 35,10 | 16.615.600 | 35,75 | 34,80 | 35,40 | 00:00:00 | | 2001-07-05 | 36,50 | 17.349.100 | 36,64 | 34,85 | 35,00 | 00:00:00 | | 2001-07-06 | 35,19 | 14.841.000 | 36,30 | 34,92 | 36,30 | 00:00:00 | | 2001-07-09 | 34,68 | 8.432.600 | 35,15 | 34,45 | 35,00 | 00:00:00 | | 2001-07-10 | 34,40 | 10.480.900 | 35,05 | 34,33 | 34,99 | 00:00:00 | | 2001-07-11 | 35,50 | 8.740.800 | 36,00 | 34,43 | 34,60 | 00:00:00 | | 2001-07-12 | 36,11 | 6.128.900 | 36,50 | 35,50 | 35,50 | 00:00:00 | | 2001-07-13 | 36,50 | 4.574.900 | 36,50 | 35,98 | 36,40 | 00:00:00 | | 2001-07-16 | 36,09 | 3.751.900 | 36,59 | 35,95 | 36,50 | 00:00:00 | | 2001-07-17 | 35,90 | 5.631.600 | 36,05 | 35,00 | 36,00 | 00:00:00 | | 2001-07-18 | 36,50 | 6.238.000 | 36,90 | 35,60 | 35,75 | 00:00:00 | | 2001-07-19 | 36,56 | 3.894.700 | 37,00 | 36,15 | 36,60 | 00:00:00 | | 2001-07-20 | 36,90 | 6.735.000 | 37,00 | 36,40 | 36,40 | 00:00:00 | | 2001-07-23 | 36,17 | 5.877.800 | 37,09 | 36,13 | 36,85 | 00:00:00 | | 2001-07-24 | 36,21 | 7.353.500 | 37,10 | 35,98 | 36,75 | 00:00:00 | | 2001-07-25 | 36,80 | 3.745.500 | 37,28 | 36,03 | 36,25 | 00:00:00 | | 2001-07-26 | 37,00 | 5.851.000 | 37,19 | 36,71 | 37,00 | 00:00:00 | | 2001-07-27 | 37,37 | 3.685.600 | 37,45 | 36,61 | 37,00 | 00:00:00 | | 2001-07-30 | 37,19 | 2.506.000 | 37,70 | 36,93 | 37,48 | 00:00:00 | | 2001-07-31 | 36,87 | 3.328.700 | 37,70 | 36,77 | 37,70 | 00:00:00 | | 2001-08-01 | 36,72 | 3.964.000 | 37,55 | 36,71 | 37,15 | 00:00:00 | | 2001-08-02 | 36,85 | 3.700.800 | 37,18 | 36,36 | 36,99 | 00:00:00 | | 2001-08-03 | 36,80 | 2.279.400 | 37,04 | 36,55 | 37,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
