|
 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 | | 2016-03-23 | 112,21 | 2.201.400 | 112,73 | 111,93 | 112,47 | 00:00:00 | | 2016-03-24 | 111,32 | 2.353.300 | 111,98 | 111,00 | 111,41 | 00:00:00 | | 2016-03-28 | 111,60 | 2.133.500 | 111,87 | 111,08 | 111,52 | 00:00:00 | | 2016-03-29 | 111,90 | 2.460.700 | 112,19 | 110,38 | 111,20 | 00:00:00 | | 2016-03-30 | 112,17 | 2.220.000 | 113,02 | 111,92 | 113,02 | 00:00:00 | | 2016-03-31 | 112,05 | 2.461.400 | 112,52 | 111,14 | 112,11 | 00:00:00 | | 2016-04-01 | 113,23 | 2.352.300 | 113,45 | 110,83 | 111,50 | 00:00:00 | | 2016-04-04 | 112,55 | 2.325.000 | 113,42 | 112,21 | 113,42 | 00:00:00 | | 2016-04-05 | 111,78 | 3.321.700 | 112,47 | 111,33 | 111,96 | 00:00:00 | | 2016-04-06 | 113,06 | 2.510.000 | 113,20 | 111,27 | 111,81 | 00:00:00 | | 2016-04-07 | 111,67 | 2.759.100 | 112,61 | 111,37 | 112,57 | 00:00:00 | | 2016-04-08 | 112,12 | 2.072.300 | 112,99 | 111,69 | 112,08 | 00:00:00 | | 2016-04-11 | 111,94 | 2.154.600 | 112,87 | 111,90 | 112,41 | 00:00:00 | | 2016-04-12 | 113,03 | 2.140.300 | 113,35 | 112,00 | 112,09 | 00:00:00 | | 2016-04-13 | 114,74 | 3.457.800 | 114,95 | 113,44 | 113,93 | 00:00:00 | | 2016-04-14 | 114,52 | 1.766.500 | 114,99 | 114,19 | 114,99 | 00:00:00 | | 2016-04-15 | 114,63 | 2.093.400 | 114,90 | 114,05 | 114,42 | 00:00:00 | | 2016-04-18 | 115,46 | 2.586.200 | 115,52 | 114,12 | 114,60 | 00:00:00 | | 2016-04-19 | 115,80 | 2.206.700 | 116,56 | 115,33 | 115,89 | 00:00:00 | | 2016-04-20 | 115,18 | 2.555.500 | 115,99 | 114,90 | 115,94 | 00:00:00 | | 2016-04-21 | 114,92 | 2.865.600 | 116,19 | 114,71 | 115,31 | 00:00:00 | | 2016-04-22 | 114,17 | 4.900.300 | 115,59 | 112,34 | 114,00 | 00:00:00 | | 2016-04-25 | 113,25 | 3.662.400 | 115,00 | 112,61 | 114,00 | 00:00:00 | | 2016-04-26 | 114,80 | 2.965.400 | 114,95 | 113,62 | 113,62 | 00:00:00 | | 2016-04-27 | 115,44 | 3.181.800 | 115,95 | 114,42 | 114,86 | 00:00:00 | | 2016-04-28 | 114,62 | 2.954.200 | 116,52 | 114,22 | 115,12 | 00:00:00 | | 2016-04-29 | 114,27 | 2.719.100 | 115,01 | 113,69 | 114,41 | 00:00:00 | | 2016-05-02 | 114,67 | 3.054.100 | 114,87 | 113,83 | 114,46 | 00:00:00 | | 2016-05-03 | 114,51 | 2.628.800 | 114,94 | 113,68 | 113,80 | 00:00:00 | | 2016-05-04 | 112,93 | 3.232.400 | 113,98 | 112,65 | 113,65 | 00:00:00 | | 2016-05-05 | 113,62 | 2.999.400 | 114,05 | 113,05 | 113,28 | 00:00:00 | | 2016-05-06 | 113,78 | 3.352.000 | 114,00 | 112,91 | 113,58 | 00:00:00 | | 2016-05-09 | 113,16 | 2.651.800 | 114,00 | 112,98 | 113,67 | 00:00:00 | | 2016-05-10 | 114,94 | 2.870.600 | 115,50 | 113,25 | 113,94 | 00:00:00 | | 2016-05-11 | 114,11 | 1.718.600 | 115,31 | 113,96 | 115,00 | 00:00:00 | | 2016-05-12 | 114,19 | 2.365.200 | 114,79 | 113,51 | 114,54 | 00:00:00 | | 2016-05-13 | 113,20 | 2.513.000 | 114,50 | 112,86 | 114,12 | 00:00:00 | | 2016-05-16 | 114,84 | 2.397.600 | 115,13 | 112,99 | 113,62 | 00:00:00 | | 2016-05-17 | 113,63 | 2.496.200 | 114,49 | 113,04 | 114,10 | 00:00:00 | | 2016-05-18 | 112,69 | 2.468.400 | 113,80 | 112,11 | 113,16 | 00:00:00 | | 2016-05-19 | 112,32 | 3.026.100 | 112,56 | 110,72 | 112,01 | 00:00:00 | | 2016-05-20 | 113,22 | 3.985.600 | 114,09 | 112,72 | 112,72 | 00:00:00 | | 2016-05-23 | 112,80 | 1.699.800 | 113,39 | 112,59 | 113,09 | 00:00:00 | | 2016-05-24 | 114,37 | 2.087.600 | 114,71 | 113,01 | 113,10 | 00:00:00 | | 2016-05-25 | 114,72 | 1.590.300 | 115,25 | 114,43 | 114,59 | 00:00:00 | | 2016-05-26 | 114,19 | 2.005.500 | 115,28 | 113,80 | 114,72 | 00:00:00 | | 2016-05-27 | 114,33 | 1.760.100 | 114,60 | 113,90 | 114,47 | 00:00:00 | | 2016-05-31 | 113,83 | 2.713.700 | 114,59 | 113,38 | 114,28 | 00:00:00 | | 2016-06-01 | 113,94 | 2.228.600 | 114,14 | 112,46 | 113,89 | 00:00:00 | | 2016-06-02 | 114,53 | 2.141.400 | 114,53 | 113,54 | 114,05 | 00:00:00 | | 2016-06-03 | 114,79 | 2.149.400 | 114,98 | 113,73 | 114,75 | 00:00:00 | | 2016-06-06 | 115,54 | 1.871.900 | 115,77 | 114,76 | 114,98 | 00:00:00 | | 2016-06-07 | 115,35 | 2.001.300 | 115,88 | 115,33 | 115,54 | 00:00:00 | | 2016-06-08 | 116,07 | 2.449.300 | 116,39 | 115,30 | 115,51 | 00:00:00 | | 2016-06-09 | 117,21 | 2.657.600 | 117,30 | 115,44 | 115,57 | 00:00:00 | | 2016-06-10 | 116,68 | 3.240.800 | 117,51 | 116,22 | 117,51 | 00:00:00 | | 2016-06-13 | 115,13 | 2.399.600 | 116,64 | 115,06 | 116,61 | 00:00:00 | | 2016-06-14 | 115,51 | 2.053.900 | 115,59 | 114,56 | 115,06 | 00:00:00 | | 2016-06-15 | 115,52 | 2.884.900 | 116,52 | 115,44 | 115,97 | 00:00:00 | | 2016-06-16 | 115,79 | 2.144.500 | 116,01 | 114,00 | 114,97 | 00:00:00 | | 2016-06-17 | 115,92 | 3.257.100 | 116,16 | 115,17 | 115,92 | 00:00:00 | | 2016-06-20 | 117,06 | 2.897.300 | 118,53 | 116,63 | 117,30 | 00:00:00 | | 2016-06-21 | 117,30 | 2.284.300 | 117,62 | 116,96 | 117,48 | 00:00:00 | | 2016-06-22 | 116,57 | 2.195.500 | 117,81 | 116,44 | 117,45 | 00:00:00 | | 2016-06-23 | 117,32 | 1.994.300 | 117,70 | 116,64 | 117,51 | 00:00:00 | | 2016-06-24 | 112,98 | 3.510.900 | 115,34 | 112,64 | 113,50 | 00:00:00 | | 2016-06-27 | 111,46 | 3.892.800 | 112,07 | 110,20 | 112,07 | 00:00:00 | | 2016-06-28 | 114,06 | 3.603.000 | 114,10 | 112,38 | 113,32 | 00:00:00 | | 2016-06-29 | 114,46 | 4.008.000 | 114,96 | 113,18 | 114,36 | 00:00:00 | | 2016-06-30 | 116,32 | 3.377.600 | 116,34 | 114,61 | 115,00 | 00:00:00 | | 2016-07-01 | 116,50 | 2.233.000 | 117,62 | 116,26 | 116,65 | 00:00:00 | | 2016-07-05 | 115,23 | 2.416.700 | 116,46 | 114,67 | 115,87 | 00:00:00 | | 2016-07-06 | 116,82 | 3.098.200 | 116,86 | 114,41 | 115,48 | 00:00:00 | | 2016-07-07 | 116,11 | 2.140.500 | 117,16 | 115,55 | 116,78 | 00:00:00 | | 2016-07-08 | 118,84 | 2.524.900 | 118,99 | 116,93 | 117,07 | 00:00:00 | | 2016-07-11 | 118,57 | 2.967.400 | 119,04 | 118,12 | 118,96 | 00:00:00 | | 2016-07-12 | 119,02 | 2.298.300 | 119,71 | 118,78 | 119,01 | 00:00:00 | | 2016-07-13 | 119,05 | 1.901.300 | 119,80 | 118,76 | 119,61 | 00:00:00 | | 2016-07-14 | 119,09 | 2.416.000 | 120,02 | 118,90 | 119,67 | 00:00:00 | | 2016-07-15 | 119,23 | 2.254.000 | 119,73 | 118,94 | 119,67 | 00:00:00 | | 2016-07-18 | 118,89 | 1.248.000 | 119,25 | 118,68 | 119,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
