|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 104,62 | 2.876.000 | 105,40 | 104,09 | 104,72 | 00:00:00 | | 2015-08-05 | 105,73 | 1.956.000 | 106,27 | 105,25 | 105,50 | 00:00:00 | | 2015-08-06 | 105,79 | 2.124.600 | 106,30 | 105,40 | 105,80 | 00:00:00 | | 2015-08-07 | 105,46 | 1.821.800 | 105,94 | 104,99 | 105,66 | 00:00:00 | | 2015-08-10 | 107,30 | 2.191.700 | 107,41 | 106,33 | 106,45 | 00:00:00 | | 2015-08-11 | 105,37 | 3.234.400 | 106,46 | 104,51 | 106,11 | 00:00:00 | | 2015-08-12 | 105,54 | 3.655.700 | 105,78 | 103,63 | 105,29 | 00:00:00 | | 2015-08-13 | 105,52 | 2.049.900 | 105,90 | 104,62 | 104,98 | 00:00:00 | | 2015-08-14 | 106,08 | 1.573.500 | 106,21 | 105,44 | 105,66 | 00:00:00 | | 2015-08-17 | 106,28 | 2.282.100 | 106,35 | 104,71 | 105,56 | 00:00:00 | | 2015-08-18 | 106,21 | 3.427.000 | 106,67 | 105,57 | 105,77 | 00:00:00 | | 2015-08-19 | 105,04 | 2.489.500 | 105,99 | 104,80 | 105,50 | 00:00:00 | | 2015-08-20 | 102,64 | 3.980.300 | 104,31 | 102,60 | 104,09 | 00:00:00 | | 2015-08-21 | 98,88 | 7.356.100 | 102,05 | 98,85 | 101,87 | 00:00:00 | | 2015-08-24 | 95,28 | 7.625.500 | 98,49 | 87,00 | 92,33 | 00:00:00 | | 2015-08-25 | 93,93 | 6.067.100 | 98,54 | 93,81 | 98,35 | 00:00:00 | | 2015-08-26 | 97,83 | 5.221.900 | 97,88 | 95,10 | 96,27 | 00:00:00 | | 2015-08-27 | 99,89 | 5.035.200 | 100,50 | 98,37 | 99,14 | 00:00:00 | | 2015-08-28 | 100,02 | 3.456.300 | 100,25 | 99,11 | 99,52 | 00:00:00 | | 2015-08-31 | 99,27 | 4.227.900 | 100,38 | 99,10 | 99,61 | 00:00:00 | | 2015-09-01 | 95,96 | 4.275.900 | 97,44 | 95,42 | 96,98 | 00:00:00 | | 2015-09-02 | 98,01 | 3.819.100 | 98,01 | 96,51 | 97,03 | 00:00:00 | | 2015-09-03 | 98,57 | 3.104.800 | 99,66 | 98,37 | 98,52 | 00:00:00 | | 2015-09-04 | 96,59 | 3.653.700 | 97,70 | 96,06 | 97,31 | 00:00:00 | | 2015-09-08 | 99,81 | 3.700.900 | 99,82 | 98,39 | 98,81 | 00:00:00 | | 2015-09-09 | 98,86 | 3.278.600 | 101,02 | 98,64 | 100,44 | 00:00:00 | | 2015-09-10 | 99,55 | 3.520.800 | 100,15 | 98,26 | 98,72 | 00:00:00 | | 2015-09-11 | 99,62 | 2.557.000 | 99,64 | 98,43 | 99,47 | 00:00:00 | | 2015-09-14 | 99,22 | 2.505.100 | 100,01 | 98,93 | 100,01 | 00:00:00 | | 2015-09-15 | 100,32 | 2.993.700 | 100,74 | 99,28 | 99,64 | 00:00:00 | | 2015-09-16 | 100,96 | 3.243.600 | 101,13 | 100,38 | 100,69 | 00:00:00 | | 2015-09-17 | 100,53 | 2.701.400 | 102,29 | 100,31 | 100,93 | 00:00:00 | | 2015-09-18 | 98,04 | 4.900.700 | 99,36 | 97,75 | 99,29 | 00:00:00 | | 2015-09-21 | 97,74 | 2.683.400 | 98,59 | 97,20 | 98,18 | 00:00:00 | | 2015-09-22 | 96,04 | 4.581.500 | 96,40 | 95,22 | 96,28 | 00:00:00 | | 2015-09-23 | 94,59 | 5.715.900 | 96,45 | 94,13 | 96,22 | 00:00:00 | | 2015-09-24 | 93,62 | 5.575.400 | 93,95 | 91,74 | 93,65 | 00:00:00 | | 2015-09-25 | 93,52 | 3.898.500 | 94,79 | 93,04 | 94,76 | 00:00:00 | | 2015-09-28 | 91,59 | 4.356.300 | 93,39 | 91,57 | 92,83 | 00:00:00 | | 2015-09-29 | 92,52 | 3.452.000 | 93,10 | 91,71 | 91,97 | 00:00:00 | | 2015-09-30 | 94,69 | 4.398.200 | 94,84 | 93,48 | 93,65 | 00:00:00 | | 2015-10-01 | 94,71 | 3.314.800 | 96,08 | 93,60 | 94,74 | 00:00:00 | | 2015-10-02 | 96,54 | 3.817.500 | 96,61 | 93,01 | 93,37 | 00:00:00 | | 2015-10-05 | 98,38 | 3.706.500 | 98,93 | 96,90 | 97,08 | 00:00:00 | | 2015-10-06 | 98,21 | 2.605.800 | 99,08 | 98,15 | 98,38 | 00:00:00 | | 2015-10-07 | 99,49 | 2.981.400 | 100,35 | 98,76 | 99,03 | 00:00:00 | | 2015-10-08 | 101,07 | 3.084.500 | 101,40 | 99,03 | 99,07 | 00:00:00 | | 2015-10-09 | 101,16 | 3.311.500 | 102,11 | 101,01 | 101,12 | 00:00:00 | | 2015-10-12 | 101,50 | 1.754.500 | 101,68 | 100,84 | 101,29 | 00:00:00 | | 2015-10-13 | 99,82 | 3.650.700 | 101,09 | 99,72 | 100,68 | 00:00:00 | | 2015-10-14 | 98,26 | 3.542.300 | 100,00 | 98,24 | 99,86 | 00:00:00 | | 2015-10-15 | 98,50 | 6.018.200 | 98,83 | 97,41 | 98,83 | 00:00:00 | | 2015-10-16 | 97,03 | 12.645.200 | 100,85 | 95,33 | 100,00 | 00:00:00 | | 2015-10-19 | 97,18 | 5.948.000 | 97,53 | 96,50 | 96,79 | 00:00:00 | | 2015-10-20 | 98,28 | 4.594.700 | 98,84 | 97,20 | 97,20 | 00:00:00 | | 2015-10-21 | 98,77 | 3.633.000 | 99,91 | 98,23 | 98,87 | 00:00:00 | | 2015-10-22 | 102,58 | 4.410.200 | 102,90 | 99,27 | 99,27 | 00:00:00 | | 2015-10-23 | 103,13 | 4.084.200 | 103,80 | 102,09 | 103,31 | 00:00:00 | | 2015-10-26 | 102,78 | 1.901.800 | 103,42 | 102,55 | 103,42 | 00:00:00 | | 2015-10-27 | 102,45 | 2.446.200 | 102,99 | 102,03 | 102,58 | 00:00:00 | | 2015-10-28 | 103,58 | 2.515.900 | 103,65 | 102,21 | 102,51 | 00:00:00 | | 2015-10-29 | 102,94 | 3.129.100 | 103,84 | 102,33 | 103,24 | 00:00:00 | | 2015-10-30 | 103,28 | 2.914.600 | 104,00 | 102,94 | 103,29 | 00:00:00 | | 2015-11-02 | 104,18 | 2.448.800 | 104,35 | 103,00 | 103,27 | 00:00:00 | | 2015-11-03 | 103,65 | 2.466.400 | 104,21 | 103,39 | 103,97 | 00:00:00 | | 2015-11-04 | 103,37 | 1.940.600 | 104,22 | 103,21 | 103,69 | 00:00:00 | | 2015-11-05 | 103,60 | 2.224.100 | 103,92 | 102,86 | 103,38 | 00:00:00 | | 2015-11-06 | 104,00 | 2.455.100 | 104,00 | 102,61 | 102,87 | 00:00:00 | | 2015-11-09 | 102,71 | 3.260.100 | 103,62 | 102,02 | 103,35 | 00:00:00 | | 2015-11-10 | 102,40 | 2.752.200 | 102,86 | 101,31 | 102,27 | 00:00:00 | | 2015-11-11 | 103,26 | 2.303.600 | 104,13 | 102,45 | 102,88 | 00:00:00 | | 2015-11-12 | 101,97 | 3.478.200 | 102,64 | 101,63 | 102,46 | 00:00:00 | | 2015-11-13 | 101,08 | 2.446.200 | 102,51 | 100,79 | 101,75 | 00:00:00 | | 2015-11-16 | 102,96 | 2.297.700 | 102,99 | 100,96 | 101,08 | 00:00:00 | | 2015-11-17 | 102,29 | 2.423.800 | 103,18 | 101,94 | 103,18 | 00:00:00 | | 2015-11-18 | 104,06 | 2.535.800 | 104,15 | 102,42 | 102,62 | 00:00:00 | | 2015-11-19 | 105,04 | 3.408.700 | 105,18 | 104,07 | 104,26 | 00:00:00 | | 2015-11-20 | 105,63 | 2.562.000 | 106,14 | 105,35 | 105,39 | 00:00:00 | | 2015-11-23 | 104,59 | 3.132.600 | 105,93 | 103,84 | 105,56 | 00:00:00 | | 2015-11-24 | 103,17 | 5.749.200 | 103,80 | 102,09 | 103,30 | 00:00:00 | | 2015-11-25 | 103,63 | 3.725.100 | 103,91 | 102,91 | 103,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
