|
 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 | | 2015-11-25 | 103,63 | 3.725.100 | 103,91 | 102,91 | 103,48 | 00:00:00 | | 2015-11-27 | 104,06 | 1.144.700 | 104,40 | 103,43 | 103,66 | 00:00:00 | | 2015-11-30 | 103,95 | 2.782.900 | 104,54 | 103,82 | 104,30 | 00:00:00 | | 2015-12-01 | 104,15 | 3.261.200 | 105,27 | 103,77 | 103,90 | 00:00:00 | | 2015-12-02 | 103,10 | 2.475.400 | 104,29 | 102,92 | 103,91 | 00:00:00 | | 2015-12-03 | 102,40 | 2.702.800 | 103,68 | 101,86 | 103,41 | 00:00:00 | | 2015-12-04 | 104,55 | 3.552.000 | 104,71 | 102,41 | 102,78 | 00:00:00 | | 2015-12-07 | 104,18 | 2.298.400 | 104,85 | 103,61 | 104,55 | 00:00:00 | | 2015-12-08 | 102,66 | 2.711.900 | 103,56 | 102,39 | 103,03 | 00:00:00 | | 2015-12-09 | 101,89 | 2.464.600 | 103,55 | 101,41 | 102,10 | 00:00:00 | | 2015-12-10 | 101,76 | 2.812.300 | 102,34 | 101,30 | 102,16 | 00:00:00 | | 2015-12-11 | 98,23 | 5.540.900 | 100,99 | 97,91 | 100,27 | 00:00:00 | | 2015-12-14 | 98,98 | 5.741.000 | 99,06 | 97,66 | 98,34 | 00:00:00 | | 2015-12-15 | 98,47 | 5.083.300 | 99,95 | 98,38 | 99,43 | 00:00:00 | | 2015-12-16 | 104,08 | 7.350.400 | 104,40 | 101,30 | 101,73 | 00:00:00 | | 2015-12-17 | 102,31 | 3.743.200 | 104,53 | 102,26 | 104,20 | 00:00:00 | | 2015-12-18 | 101,83 | 5.212.500 | 102,99 | 101,45 | 102,09 | 00:00:00 | | 2015-12-21 | 102,60 | 3.062.600 | 103,75 | 101,93 | 102,72 | 00:00:00 | | 2015-12-22 | 104,16 | 2.552.200 | 104,47 | 102,51 | 102,93 | 00:00:00 | | 2015-12-23 | 104,96 | 3.650.300 | 105,32 | 104,23 | 104,69 | 00:00:00 | | 2015-12-24 | 104,65 | 793.900 | 104,99 | 104,48 | 104,87 | 00:00:00 | | 2015-12-28 | 104,33 | 1.435.100 | 104,62 | 103,83 | 104,23 | 00:00:00 | | 2015-12-29 | 105,34 | 2.013.700 | 105,72 | 104,24 | 105,20 | 00:00:00 | | 2015-12-30 | 104,46 | 2.225.100 | 105,44 | 104,19 | 105,40 | 00:00:00 | | 2015-12-31 | 103,57 | 2.079.400 | 104,58 | 103,48 | 104,07 | 00:00:00 | | 2016-01-04 | 102,57 | 3.322.200 | 102,64 | 100,99 | 101,62 | 00:00:00 | | 2016-01-05 | 103,41 | 2.553.700 | 103,59 | 102,27 | 102,64 | 00:00:00 | | 2016-01-06 | 102,24 | 2.321.600 | 102,50 | 101,48 | 102,14 | 00:00:00 | | 2016-01-07 | 99,23 | 3.420.500 | 101,11 | 98,71 | 100,54 | 00:00:00 | | 2016-01-08 | 98,43 | 4.027.200 | 100,34 | 98,18 | 99,92 | 00:00:00 | | 2016-01-11 | 98,42 | 3.130.600 | 99,42 | 97,44 | 98,82 | 00:00:00 | | 2016-01-12 | 99,17 | 3.146.700 | 99,59 | 97,83 | 99,24 | 00:00:00 | | 2016-01-13 | 97,10 | 2.983.300 | 99,90 | 96,72 | 99,75 | 00:00:00 | | 2016-01-14 | 98,74 | 5.442.000 | 99,48 | 96,52 | 97,34 | 00:00:00 | | 2016-01-15 | 97,26 | 4.788.300 | 97,59 | 95,90 | 96,31 | 00:00:00 | | 2016-01-19 | 97,33 | 3.735.900 | 98,55 | 96,21 | 98,42 | 00:00:00 | | 2016-01-20 | 96,24 | 4.946.300 | 97,33 | 93,71 | 97,33 | 00:00:00 | | 2016-01-21 | 96,58 | 3.042.200 | 97,64 | 95,89 | 96,82 | 00:00:00 | | 2016-01-22 | 97,82 | 3.190.300 | 98,53 | 96,77 | 98,14 | 00:00:00 | | 2016-01-25 | 96,48 | 2.431.800 | 97,72 | 96,37 | 97,58 | 00:00:00 | | 2016-01-26 | 98,51 | 3.237.100 | 98,64 | 96,39 | 96,75 | 00:00:00 | | 2016-01-27 | 96,96 | 5.037.700 | 98,78 | 96,32 | 97,77 | 00:00:00 | | 2016-01-28 | 97,97 | 4.499.400 | 98,55 | 97,10 | 97,92 | 00:00:00 | | 2016-01-29 | 103,20 | 6.639.900 | 103,43 | 99,88 | 100,99 | 00:00:00 | | 2016-02-01 | 102,88 | 5.394.300 | 103,20 | 100,68 | 102,20 | 00:00:00 | | 2016-02-02 | 100,66 | 3.756.700 | 101,80 | 100,09 | 101,80 | 00:00:00 | | 2016-02-03 | 102,16 | 3.724.300 | 102,28 | 99,42 | 101,45 | 00:00:00 | | 2016-02-04 | 102,55 | 4.980.900 | 103,72 | 101,62 | 101,69 | 00:00:00 | | 2016-02-05 | 102,13 | 3.642.400 | 102,76 | 101,22 | 102,66 | 00:00:00 | | 2016-02-08 | 101,53 | 3.449.900 | 101,64 | 99,88 | 101,00 | 00:00:00 | | 2016-02-09 | 102,72 | 3.707.500 | 103,55 | 100,24 | 100,24 | 00:00:00 | | 2016-02-10 | 102,60 | 4.040.800 | 104,57 | 102,47 | 103,14 | 00:00:00 | | 2016-02-11 | 101,54 | 4.994.300 | 102,31 | 99,93 | 100,41 | 00:00:00 | | 2016-02-12 | 103,48 | 4.377.600 | 103,78 | 101,90 | 102,68 | 00:00:00 | | 2016-02-16 | 104,95 | 5.187.700 | 106,00 | 104,16 | 104,47 | 00:00:00 | | 2016-02-17 | 106,13 | 6.038.300 | 106,60 | 105,27 | 105,39 | 00:00:00 | | 2016-02-18 | 106,47 | 4.095.400 | 107,06 | 105,73 | 105,93 | 00:00:00 | | 2016-02-19 | 107,27 | 4.414.800 | 107,52 | 105,40 | 106,14 | 00:00:00 | | 2016-02-22 | 105,17 | 15.118.100 | 111,86 | 104,65 | 108,00 | 00:00:00 | | 2016-02-23 | 103,64 | 7.837.400 | 105,80 | 103,17 | 104,31 | 00:00:00 | | 2016-02-24 | 103,30 | 6.762.000 | 103,73 | 101,25 | 102,33 | 00:00:00 | | 2016-02-25 | 104,19 | 4.840.700 | 104,26 | 103,04 | 103,62 | 00:00:00 | | 2016-02-26 | 103,03 | 7.908.400 | 104,53 | 102,71 | 104,09 | 00:00:00 | | 2016-02-29 | 101,35 | 5.571.600 | 103,49 | 101,28 | 102,59 | 00:00:00 | | 2016-03-01 | 105,87 | 8.222.400 | 105,87 | 103,30 | 103,61 | 00:00:00 | | 2016-03-02 | 106,49 | 4.189.100 | 107,66 | 105,38 | 105,80 | 00:00:00 | | 2016-03-03 | 107,98 | 5.307.700 | 108,21 | 106,20 | 106,60 | 00:00:00 | | 2016-03-04 | 108,15 | 2.929.700 | 108,94 | 107,66 | 107,85 | 00:00:00 | | 2016-03-07 | 107,47 | 3.882.900 | 108,24 | 106,61 | 107,82 | 00:00:00 | | 2016-03-08 | 107,58 | 3.109.700 | 107,77 | 106,09 | 106,50 | 00:00:00 | | 2016-03-09 | 108,93 | 3.562.300 | 108,95 | 107,76 | 107,78 | 00:00:00 | | 2016-03-10 | 108,36 | 3.139.000 | 109,33 | 107,27 | 109,05 | 00:00:00 | | 2016-03-11 | 109,03 | 2.796.900 | 109,89 | 108,64 | 109,61 | 00:00:00 | | 2016-03-14 | 108,51 | 2.781.700 | 109,49 | 108,50 | 108,71 | 00:00:00 | | 2016-03-15 | 108,68 | 2.021.200 | 108,78 | 107,58 | 107,78 | 00:00:00 | | 2016-03-16 | 109,23 | 2.653.000 | 109,66 | 108,10 | 108,59 | 00:00:00 | | 2016-03-17 | 111,02 | 4.205.000 | 111,35 | 108,58 | 109,67 | 00:00:00 | | 2016-03-18 | 112,10 | 5.382.100 | 112,14 | 110,98 | 111,59 | 00:00:00 | | 2016-03-21 | 112,68 | 2.887.900 | 112,78 | 111,56 | 111,74 | 00:00:00 | | 2016-03-22 | 112,98 | 3.119.200 | 113,47 | 111,83 | 111,98 | 00:00:00 | | 2016-03-23 | 112,21 | 2.201.400 | 112,73 | 111,93 | 112,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
