|
 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 | | 2016-11-08 | 110,62 | 3.281.000 | 111,51 | 110,51 | 111,00 | 00:00:00 | | 2016-11-09 | 112,36 | 4.555.100 | 113,14 | 109,73 | 111,05 | 00:00:00 | | 2016-11-10 | 113,19 | 6.550.900 | 114,50 | 112,82 | 113,11 | 00:00:00 | | 2016-11-11 | 113,25 | 3.292.000 | 113,51 | 112,74 | 113,11 | 00:00:00 | | 2016-11-14 | 113,04 | 2.638.100 | 114,36 | 112,84 | 113,62 | 00:00:00 | | 2016-11-15 | 113,12 | 2.794.000 | 113,44 | 112,09 | 113,06 | 00:00:00 | | 2016-11-16 | 112,27 | 2.470.100 | 112,83 | 111,87 | 112,47 | 00:00:00 | | 2016-11-17 | 113,10 | 2.195.000 | 113,39 | 112,44 | 112,59 | 00:00:00 | | 2016-11-18 | 112,09 | 2.874.100 | 113,00 | 111,89 | 112,98 | 00:00:00 | | 2016-11-21 | 112,21 | 2.518.500 | 112,48 | 111,78 | 112,24 | 00:00:00 | | 2016-11-22 | 112,52 | 2.152.600 | 112,76 | 112,10 | 112,53 | 00:00:00 | | 2016-11-23 | 113,83 | 2.626.800 | 113,96 | 112,77 | 112,77 | 00:00:00 | | 2016-11-25 | 114,17 | 831.300 | 114,36 | 113,52 | 113,92 | 00:00:00 | | 2016-11-28 | 113,85 | 2.617.400 | 114,19 | 113,34 | 114,16 | 00:00:00 | | 2016-11-29 | 113,34 | 3.286.200 | 114,49 | 113,29 | 113,46 | 00:00:00 | | 2016-11-30 | 113,94 | 5.869.600 | 114,74 | 113,28 | 113,73 | 00:00:00 | | 2016-12-01 | 113,67 | 3.807.300 | 114,05 | 112,81 | 113,24 | 00:00:00 | | 2016-12-02 | 112,45 | 3.536.500 | 114,00 | 112,17 | 113,96 | 00:00:00 | | 2016-12-05 | 112,88 | 3.020.200 | 113,80 | 112,71 | 112,90 | 00:00:00 | | 2016-12-06 | 113,07 | 2.527.300 | 113,66 | 112,66 | 113,34 | 00:00:00 | | 2016-12-07 | 116,51 | 7.435.300 | 116,81 | 112,81 | 113,37 | 00:00:00 | | 2016-12-08 | 115,65 | 5.190.400 | 117,14 | 114,83 | 116,34 | 00:00:00 | | 2016-12-09 | 116,23 | 2.914.300 | 116,43 | 115,03 | 115,16 | 00:00:00 | | 2016-12-12 | 117,41 | 5.697.900 | 117,41 | 115,68 | 116,40 | 00:00:00 | | 2016-12-13 | 118,09 | 4.197.700 | 118,40 | 117,30 | 117,63 | 00:00:00 | | 2016-12-14 | 116,51 | 4.083.700 | 118,62 | 116,28 | 117,84 | 00:00:00 | | 2016-12-15 | 116,34 | 3.960.500 | 117,49 | 116,15 | 116,31 | 00:00:00 | | 2016-12-16 | 116,38 | 7.503.200 | 117,58 | 113,60 | 113,64 | 00:00:00 | | 2016-12-19 | 117,29 | 3.585.400 | 118,06 | 116,80 | 117,00 | 00:00:00 | | 2016-12-20 | 117,71 | 2.717.400 | 118,09 | 117,30 | 117,45 | 00:00:00 | | 2016-12-21 | 117,20 | 2.750.900 | 117,90 | 116,93 | 117,58 | 00:00:00 | | 2016-12-22 | 116,92 | 3.241.300 | 117,50 | 116,61 | 117,34 | 00:00:00 | | 2016-12-23 | 116,99 | 1.426.100 | 117,45 | 116,72 | 117,31 | 00:00:00 | | 2016-12-27 | 117,03 | 1.146.900 | 117,55 | 116,80 | 117,01 | 00:00:00 | | 2016-12-28 | 115,75 | 2.569.400 | 117,37 | 115,70 | 117,18 | 00:00:00 | | 2016-12-29 | 116,00 | 1.667.000 | 116,58 | 115,80 | 116,12 | 00:00:00 | | 2016-12-30 | 115,85 | 2.285.400 | 116,20 | 115,42 | 116,20 | 00:00:00 | | 2017-01-03 | 116,18 | 3.024.800 | 116,90 | 115,56 | 116,63 | 00:00:00 | | 2017-01-04 | 116,50 | 2.935.100 | 116,97 | 116,03 | 116,64 | 00:00:00 | | 2017-01-05 | 116,76 | 2.649.000 | 117,46 | 116,22 | 116,53 | 00:00:00 | | 2017-01-06 | 118,53 | 3.611.300 | 118,71 | 116,51 | 116,94 | 00:00:00 | | 2017-01-09 | 117,55 | 3.863.100 | 118,39 | 117,55 | 118,27 | 00:00:00 | | 2017-01-10 | 117,85 | 3.751.900 | 118,44 | 116,88 | 117,33 | 00:00:00 | | 2017-01-11 | 118,01 | 2.852.600 | 118,12 | 117,13 | 117,54 | 00:00:00 | | 2017-01-12 | 117,63 | 3.161.500 | 118,01 | 116,66 | 118,01 | 00:00:00 | | 2017-01-13 | 118,07 | 2.988.300 | 118,31 | 117,61 | 117,67 | 00:00:00 | | 2017-01-17 | 117,23 | 3.179.900 | 118,08 | 117,01 | 117,42 | 00:00:00 | | 2017-01-18 | 118,06 | 2.305.600 | 118,30 | 117,21 | 117,52 | 00:00:00 | | 2017-01-19 | 117,91 | 2.413.200 | 118,75 | 117,31 | 118,33 | 00:00:00 | | 2017-01-20 | 117,82 | 2.943.100 | 118,44 | 117,12 | 118,44 | 00:00:00 | | 2017-01-23 | 117,41 | 2.172.600 | 118,25 | 116,98 | 117,89 | 00:00:00 | | 2017-01-24 | 117,96 | 2.540.000 | 118,08 | 117,27 | 117,64 | 00:00:00 | | 2017-01-25 | 117,88 | 4.283.200 | 118,66 | 117,72 | 118,27 | 00:00:00 | | 2017-01-26 | 117,97 | 6.177.700 | 118,11 | 117,28 | 117,98 | 00:00:00 | | 2017-01-27 | 118,42 | 3.872.800 | 119,11 | 117,12 | 118,65 | 00:00:00 | | 2017-01-30 | 119,11 | 3.148.400 | 119,12 | 117,76 | 118,09 | 00:00:00 | | 2017-01-31 | 118,32 | 4.227.400 | 119,23 | 117,37 | 118,98 | 00:00:00 | | 2017-02-01 | 118,00 | 2.399.600 | 118,93 | 117,44 | 118,71 | 00:00:00 | | 2017-02-02 | 117,99 | 2.203.800 | 118,13 | 117,13 | 117,58 | 00:00:00 | | 2017-02-03 | 119,19 | 2.854.000 | 119,36 | 117,91 | 118,52 | 00:00:00 | | 2017-02-06 | 119,34 | 2.981.100 | 119,59 | 118,86 | 119,03 | 00:00:00 | | 2017-02-07 | 119,72 | 2.535.300 | 120,16 | 119,42 | 119,68 | 00:00:00 | | 2017-02-08 | 119,73 | 1.814.800 | 120,00 | 119,31 | 119,62 | 00:00:00 | | 2017-02-09 | 120,66 | 2.175.500 | 120,97 | 119,64 | 119,73 | 00:00:00 | | 2017-02-10 | 121,85 | 3.588.800 | 122,00 | 120,74 | 120,79 | 00:00:00 | | 2017-02-13 | 123,62 | 4.425.000 | 123,81 | 122,10 | 122,23 | 00:00:00 | | 2017-02-14 | 123,62 | 3.097.100 | 123,96 | 123,14 | 123,50 | 00:00:00 | | 2017-02-15 | 124,28 | 3.204.400 | 124,47 | 123,17 | 123,36 | 00:00:00 | | 2017-02-16 | 124,16 | 4.308.800 | 124,44 | 123,30 | 124,30 | 00:00:00 | | 2017-02-17 | 124,56 | 2.718.300 | 124,56 | 123,32 | 123,92 | 00:00:00 | | 2017-02-21 | 124,71 | 2.145.400 | 125,00 | 124,20 | 124,80 | 00:00:00 | | 2017-02-22 | 125,04 | 3.193.500 | 125,07 | 123,52 | 124,01 | 00:00:00 | | 2017-02-23 | 124,82 | 2.974.300 | 125,42 | 124,05 | 125,00 | 00:00:00 | | 2017-02-24 | 125,03 | 2.514.000 | 125,03 | 123,62 | 124,24 | 00:00:00 | | 2017-02-27 | 124,89 | 4.086.300 | 125,10 | 124,24 | 124,60 | 00:00:00 | | 2017-02-28 | 124,50 | 2.901.100 | 125,72 | 124,25 | 125,00 | 00:00:00 | | 2017-03-01 | 127,25 | 3.936.200 | 127,41 | 125,36 | 125,36 | 00:00:00 | | 2017-03-02 | 126,33 | 3.013.400 | 127,35 | 125,82 | 126,76 | 00:00:00 | | 2017-03-03 | 126,21 | 1.953.400 | 126,63 | 125,71 | 126,29 | 00:00:00 | | 2017-03-06 | 126,08 | 3.020.600 | 126,56 | 125,02 | 125,11 | 00:00:00 | | 2017-03-07 | 126,26 | 1.989.800 | 126,41 | 125,58 | 125,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
