|
 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 | | 2017-03-07 | 126,26 | 1.989.800 | 126,41 | 125,58 | 125,97 | 00:00:00 | | 2017-03-08 | 126,59 | 3.119.800 | 127,21 | 126,02 | 126,41 | 00:00:00 | | 2017-03-09 | 126,19 | 2.479.300 | 127,23 | 125,74 | 126,54 | 00:00:00 | | 2017-03-10 | 127,04 | 2.685.800 | 127,36 | 126,49 | 127,12 | 00:00:00 | | 2017-03-13 | 126,73 | 2.582.900 | 127,35 | 126,49 | 127,12 | 00:00:00 | | 2017-03-14 | 125,71 | 1.975.100 | 126,59 | 124,12 | 125,04 | 00:00:00 | | 2017-03-15 | 126,97 | 3.116.200 | 127,52 | 126,00 | 126,33 | 00:00:00 | | 2017-03-16 | 126,36 | 2.728.400 | 127,48 | 126,22 | 127,48 | 00:00:00 | | 2017-03-17 | 127,16 | 3.826.300 | 127,32 | 126,30 | 126,85 | 00:00:00 | | 2017-03-20 | 126,50 | 1.963.100 | 127,17 | 126,31 | 127,00 | 00:00:00 | | 2017-03-21 | 125,66 | 2.348.900 | 127,30 | 125,41 | 127,06 | 00:00:00 | | 2017-03-22 | 125,50 | 2.097.700 | 125,94 | 124,53 | 125,87 | 00:00:00 | | 2017-03-23 | 125,52 | 1.758.500 | 125,98 | 125,13 | 125,61 | 00:00:00 | | 2017-03-24 | 124,77 | 2.199.400 | 126,03 | 124,28 | 125,59 | 00:00:00 | | 2017-03-27 | 124,50 | 3.328.300 | 124,83 | 123,05 | 123,77 | 00:00:00 | | 2017-03-28 | 125,28 | 1.965.900 | 125,80 | 123,54 | 124,21 | 00:00:00 | | 2017-03-29 | 125,30 | 1.505.100 | 125,48 | 124,77 | 124,96 | 00:00:00 | | 2017-03-30 | 125,41 | 1.764.000 | 125,72 | 124,99 | 125,13 | 00:00:00 | | 2017-03-31 | 124,87 | 2.667.800 | 125,55 | 124,70 | 125,11 | 00:00:00 | | 2017-04-03 | 124,33 | 2.888.300 | 125,23 | 123,29 | 124,73 | 00:00:00 | | 2017-04-04 | 124,18 | 1.777.200 | 124,74 | 123,85 | 124,47 | 00:00:00 | | 2017-04-05 | 123,57 | 2.555.100 | 125,12 | 123,50 | 124,53 | 00:00:00 | | 2017-04-06 | 123,83 | 2.072.100 | 124,33 | 123,34 | 123,74 | 00:00:00 | | 2017-04-07 | 124,27 | 1.860.500 | 124,47 | 123,59 | 123,97 | 00:00:00 | | 2017-04-10 | 124,46 | 2.203.100 | 125,17 | 124,23 | 124,26 | 00:00:00 | | 2017-04-11 | 124,54 | 1.902.800 | 124,79 | 123,61 | 124,43 | 00:00:00 | | 2017-04-12 | 123,15 | 2.712.900 | 124,76 | 122,97 | 124,66 | 00:00:00 | | 2017-04-13 | 122,50 | 1.672.900 | 123,48 | 122,49 | 122,93 | 00:00:00 | | 2017-04-17 | 123,43 | 1.857.200 | 123,43 | 122,40 | 123,00 | 00:00:00 | | 2017-04-18 | 123,08 | 1.666.100 | 123,69 | 122,69 | 123,20 | 00:00:00 | | 2017-04-19 | 122,74 | 1.838.300 | 123,80 | 122,64 | 123,80 | 00:00:00 | | 2017-04-20 | 123,77 | 3.972.500 | 124,60 | 123,03 | 123,45 | 00:00:00 | | 2017-04-21 | 127,08 | 6.268.700 | 128,30 | 126,10 | 127,08 | 00:00:00 | | 2017-04-24 | 129,79 | 5.569.500 | 130,74 | 128,35 | 128,35 | 00:00:00 | | 2017-04-25 | 129,30 | 6.458.100 | 131,34 | 128,69 | 129,96 | 00:00:00 | | 2017-04-26 | 130,10 | 4.544.700 | 130,83 | 129,14 | 129,35 | 00:00:00 | | 2017-04-27 | 129,88 | 3.227.900 | 130,51 | 129,43 | 130,34 | 00:00:00 | | 2017-04-28 | 131,14 | 5.952.700 | 135,00 | 130,94 | 134,75 | 00:00:00 | | 2017-05-01 | 130,90 | 3.163.700 | 131,89 | 130,50 | 131,03 | 00:00:00 | | 2017-05-02 | 131,19 | 3.927.200 | 131,57 | 130,71 | 130,73 | 00:00:00 | | 2017-05-03 | 131,07 | 4.494.900 | 131,53 | 130,13 | 130,51 | 00:00:00 | | 2017-05-04 | 131,20 | 2.823.100 | 131,42 | 130,65 | 131,29 | 00:00:00 | | 2017-05-05 | 131,41 | 2.797.400 | 131,75 | 130,75 | 131,28 | 00:00:00 | | 2017-05-08 | 131,13 | 2.340.200 | 131,47 | 130,82 | 131,47 | 00:00:00 | | 2017-05-09 | 131,91 | 2.905.000 | 132,11 | 130,99 | 131,21 | 00:00:00 | | 2017-05-10 | 131,74 | 2.426.300 | 132,06 | 131,21 | 131,72 | 00:00:00 | | 2017-05-11 | 131,90 | 2.063.300 | 132,50 | 130,78 | 131,88 | 00:00:00 | | 2017-05-12 | 131,49 | 1.688.700 | 131,78 | 131,27 | 131,71 | 00:00:00 | | 2017-05-15 | 131,98 | 2.159.033 | 132,07 | 131,36 | 131,58 | 00:00:00 | | 2017-05-16 | 132,01 | 1.873.609 | 132,25 | 131,40 | 131,98 | 00:00:00 | | 2017-05-17 | 129,94 | 3.064.293 | 131,05 | 129,86 | 130,73 | 00:00:00 | | 2017-05-18 | 130,42 | 2.391.711 | 131,18 | 129,00 | 129,80 | 00:00:00 | | 2017-05-19 | 131,40 | 2.476.081 | 132,01 | 130,70 | 131,37 | 00:00:00 | | 2017-05-22 | 131,84 | 2.182.653 | 132,38 | 131,47 | 132,30 | 00:00:00 | | 2017-05-23 | 131,85 | 2.286.105 | 132,38 | 131,35 | 131,73 | 00:00:00 | | 2017-05-24 | 132,14 | 2.167.121 | 132,67 | 131,74 | 132,26 | 00:00:00 | | 2017-05-25 | 133,75 | 2.501.355 | 133,93 | 132,16 | 132,89 | 00:00:00 | | 2017-05-26 | 133,25 | 2.690.684 | 134,12 | 132,84 | 133,70 | 00:00:00 | | 2017-05-30 | 132,93 | 2.662.078 | 133,22 | 132,63 | 132,70 | 00:00:00 | | 2017-05-31 | 132,99 | 2.173.284 | 133,48 | 132,96 | 133,47 | 00:00:00 | | 2017-06-01 | 133,45 | 2.290.230 | 133,86 | 132,82 | 133,56 | 00:00:00 | | 2017-06-02 | 134,03 | 2.630.935 | 134,60 | 133,39 | 133,63 | 00:00:00 | | 2017-06-05 | 133,49 | 2.416.523 | 134,15 | 133,47 | 133,93 | 00:00:00 | | 2017-06-06 | 132,74 | 1.974.975 | 133,67 | 132,69 | 133,44 | 00:00:00 | | 2017-06-07 | 132,72 | 2.075.454 | 133,34 | 132,54 | 132,86 | 00:00:00 | | 2017-06-08 | 133,55 | 2.565.249 | 133,59 | 132,15 | 132,33 | 00:00:00 | | 2017-06-09 | 133,79 | 2.322.137 | 134,08 | 132,95 | 133,58 | 00:00:00 | | 2017-06-12 | 133,26 | 2.230.777 | 134,24 | 132,60 | 133,33 | 00:00:00 | | 2017-06-13 | 134,39 | 2.691.423 | 134,42 | 133,36 | 133,76 | 00:00:00 | | 2017-06-14 | 134,24 | 2.068.333 | 134,85 | 133,83 | 134,46 | 00:00:00 | | 2017-06-15 | 134,47 | 2.813.705 | 134,61 | 133,35 | 133,35 | 00:00:00 | | 2017-06-16 | 134,63 | 3.440.878 | 135,33 | 134,24 | 134,66 | 00:00:00 | | 2017-06-19 | 135,84 | 2.816.303 | 135,90 | 135,01 | 135,25 | 00:00:00 | | 2017-06-20 | 134,91 | 1.855.782 | 135,44 | 134,74 | 135,24 | 00:00:00 | | 2017-06-21 | 134,25 | 2.249.317 | 135,18 | 133,91 | 135,04 | 00:00:00 | | 2017-06-22 | 134,07 | 1.688.053 | 134,61 | 133,70 | 134,61 | 00:00:00 | | 2017-06-23 | 133,99 | 4.151.827 | 134,26 | 133,65 | 134,04 | 00:00:00 | | 2017-06-26 | 134,26 | 1.255.524 | 135,01 | 134,06 | 134,40 | 00:00:00 | | 2017-06-27 | 132,93 | 1.920.163 | 134,50 | 132,86 | 134,38 | 00:00:00 | | 2017-06-28 | 133,97 | 2.410.044 | 134,38 | 133,50 | 134,21 | 00:00:00 | | 2017-06-29 | 132,32 | 1.790.811 | 134,15 | 131,42 | 133,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
