|
 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 | | 2018-03-26 | 146,94 | 2.234.737 | 147,33 | 144,33 | 145,46 | 00:00:00 | | 2018-03-27 | 144,34 | 3.060.626 | 148,15 | 143,57 | 147,58 | 00:00:00 | | 2018-03-28 | 143,26 | 5.022.249 | 145,05 | 142,49 | 143,90 | 00:00:00 | | 2018-03-29 | 144,51 | 2.573.245 | 145,86 | 143,59 | 144,01 | 00:00:00 | | 2018-04-02 | 142,43 | 4.092.096 | 144,64 | 140,17 | 143,84 | 00:00:00 | | 2018-04-03 | 144,26 | 3.205.727 | 144,34 | 141,63 | 143,00 | 00:00:00 | | 2018-04-04 | 144,84 | 2.768.973 | 145,08 | 141,55 | 141,82 | 00:00:00 | | 2018-04-05 | 146,40 | 2.239.587 | 146,94 | 145,28 | 145,82 | 00:00:00 | | 2018-04-06 | 142,74 | 2.867.863 | 145,92 | 141,48 | 145,17 | 00:00:00 | | 2018-04-09 | 142,83 | 1.952.435 | 145,31 | 142,64 | 143,32 | 00:00:00 | | 2018-04-10 | 145,63 | 2.928.456 | 147,07 | 144,60 | 145,02 | 00:00:00 | | 2018-04-11 | 144,28 | 1.953.148 | 145,72 | 143,95 | 144,49 | 00:00:00 | | 2018-04-12 | 146,47 | 2.327.759 | 147,16 | 145,10 | 145,10 | 00:00:00 | | 2018-04-13 | 146,12 | 1.588.588 | 147,37 | 145,38 | 147,20 | 00:00:00 | | 2018-04-16 | 146,75 | 2.565.773 | 148,13 | 146,44 | 147,39 | 00:00:00 | | 2018-04-17 | 148,70 | 2.106.343 | 149,04 | 147,69 | 147,89 | 00:00:00 | | 2018-04-18 | 149,37 | 2.751.379 | 150,24 | 148,57 | 149,36 | 00:00:00 | | 2018-04-19 | 148,13 | 3.182.260 | 149,95 | 147,52 | 148,79 | 00:00:00 | | 2018-04-20 | 150,57 | 5.270.202 | 151,57 | 147,94 | 150,77 | 00:00:00 | | 2018-04-23 | 148,62 | 4.461.812 | 151,63 | 147,56 | 150,71 | 00:00:00 | | 2018-04-24 | 147,22 | 4.191.702 | 150,08 | 144,85 | 148,88 | 00:00:00 | | 2018-04-25 | 147,06 | 2.877.028 | 148,20 | 145,05 | 147,46 | 00:00:00 | | 2018-04-26 | 146,80 | 2.404.571 | 148,01 | 146,07 | 147,32 | 00:00:00 | | 2018-04-27 | 146,93 | 2.132.145 | 147,19 | 145,87 | 146,54 | 00:00:00 | | 2018-04-30 | 144,68 | 3.222.796 | 147,71 | 144,60 | 147,03 | 00:00:00 | | 2018-05-01 | 144,51 | 2.431.507 | 144,72 | 142,18 | 144,37 | 00:00:00 | | 2018-05-02 | 142,98 | 2.346.876 | 145,37 | 142,70 | 144,53 | 00:00:00 | | 2018-05-03 | 143,36 | 4.356.199 | 144,07 | 139,51 | 142,24 | 00:00:00 | | 2018-05-04 | 143,89 | 2.640.002 | 144,61 | 141,55 | 142,07 | 00:00:00 | | 2018-05-07 | 144,16 | 1.825.965 | 144,94 | 143,67 | 144,21 | 00:00:00 | | 2018-05-08 | 144,23 | 2.828.105 | 144,34 | 142,80 | 143,55 | 00:00:00 | | 2018-05-09 | 145,69 | 2.472.812 | 145,73 | 144,18 | 144,70 | 00:00:00 | | 2018-05-10 | 147,30 | 1.973.701 | 147,40 | 145,70 | 146,00 | 00:00:00 | | 2018-05-11 | 147,36 | 1.543.387 | 148,28 | 146,84 | 146,98 | 00:00:00 | | 2018-05-14 | 147,30 | 1.818.094 | 148,44 | 146,78 | 147,85 | 00:00:00 | | 2018-05-15 | 147,35 | 2.677.203 | 147,68 | 146,87 | 147,08 | 00:00:00 | | 2018-05-16 | 147,55 | 1.948.652 | 147,90 | 146,72 | 147,14 | 00:00:00 | | 2018-05-17 | 147,12 | 1.969.266 | 147,61 | 146,40 | 147,03 | 00:00:00 | | 2018-05-18 | 148,34 | 2.946.467 | 148,75 | 146,76 | 147,35 | 00:00:00 | | 2018-05-21 | 150,49 | 2.447.423 | 151,13 | 149,02 | 149,42 | 00:00:00 | | 2018-05-22 | 150,87 | 3.348.095 | 152,46 | 150,50 | 151,12 | 00:00:00 | | 2018-05-23 | 151,32 | 2.829.381 | 151,41 | 149,81 | 150,00 | 00:00:00 | | 2018-05-24 | 151,08 | 2.639.208 | 152,32 | 149,80 | 151,43 | 00:00:00 | | 2018-05-25 | 150,66 | 1.934.405 | 151,53 | 149,80 | 150,81 | 00:00:00 | | 2018-05-29 | 148,20 | 2.349.002 | 150,18 | 147,48 | 149,59 | 00:00:00 | | 2018-05-30 | 150,44 | 2.191.757 | 150,77 | 148,77 | 148,77 | 00:00:00 | | 2018-05-31 | 147,91 | 5.037.758 | 150,77 | 147,76 | 150,77 | 00:00:00 | | 2018-06-01 | 150,09 | 1.733.521 | 150,32 | 148,78 | 148,85 | 00:00:00 | | 2018-06-04 | 150,14 | 2.096.409 | 150,51 | 149,21 | 150,00 | 00:00:00 | | 2018-06-05 | 149,87 | 1.688.257 | 150,65 | 149,58 | 150,47 | 00:00:00 | | 2018-06-06 | 151,00 | 2.604.092 | 151,00 | 148,72 | 150,10 | 00:00:00 | | 2018-06-07 | 152,09 | 1.983.992 | 152,41 | 151,00 | 151,04 | 00:00:00 | | 2018-06-08 | 151,86 | 1.941.584 | 152,39 | 151,68 | 151,78 | 00:00:00 | | 2018-06-11 | 151,87 | 1.724.983 | 152,44 | 151,51 | 151,92 | 00:00:00 | | 2018-06-12 | 152,26 | 2.247.363 | 152,49 | 151,56 | 151,94 | 00:00:00 | | 2018-06-13 | 151,83 | 1.935.245 | 152,50 | 151,38 | 151,94 | 00:00:00 | | 2018-06-14 | 151,20 | 2.532.100 | 152,49 | 150,30 | 152,35 | 00:00:00 | | 2018-06-15 | 150,23 | 3.925.236 | 150,46 | 148,78 | 150,46 | 00:00:00 | | 2018-06-18 | 149,95 | 1.586.026 | 150,11 | 148,55 | 149,04 | 00:00:00 | | 2018-06-19 | 147,28 | 2.591.541 | 148,94 | 146,92 | 148,45 | 00:00:00 | | 2018-06-20 | 146,54 | 1.935.158 | 147,79 | 146,20 | 147,19 | 00:00:00 | | 2018-06-21 | 143,97 | 3.200.581 | 146,18 | 143,58 | 145,97 | 00:00:00 | | 2018-06-22 | 144,00 | 3.173.852 | 145,40 | 143,88 | 145,40 | 00:00:00 | | 2018-06-25 | 144,04 | 3.574.868 | 144,56 | 141,95 | 143,42 | 00:00:00 | | 2018-06-26 | 144,01 | 3.181.365 | 145,14 | 143,91 | 144,50 | 00:00:00 | | 2018-06-27 | 143,14 | 3.111.246 | 145,81 | 143,12 | 145,21 | 00:00:00 | | 2018-06-28 | 143,13 | 2.857.768 | 144,05 | 142,33 | 143,85 | 00:00:00 | | 2018-06-29 | 144,05 | 2.828.604 | 145,66 | 143,19 | 143,34 | 00:00:00 | | 2018-07-02 | 144,81 | 2.253.516 | 144,96 | 143,01 | 143,36 | 00:00:00 | | 2018-07-03 | 144,94 | 1.247.120 | 146,62 | 144,69 | 145,09 | 00:00:00 | | 2018-07-05 | 144,92 | 1.980.008 | 146,10 | 144,27 | 145,91 | 00:00:00 | | 2018-07-06 | 145,72 | 1.890.386 | 146,35 | 144,42 | 144,53 | 00:00:00 | | 2018-07-09 | 147,42 | 1.997.034 | 148,02 | 145,75 | 145,96 | 00:00:00 | | 2018-07-10 | 147,71 | 574.098 | 148,17 | 147,42 | 147,78 | 00:00:00 | | 2018-07-11 | 144,52 | 2.327.348 | 146,95 | 144,40 | 146,95 | 00:00:00 | | 2018-07-12 | 147,89 | 3.114.661 | 148,02 | 145,38 | 145,94 | 00:00:00 | | 2018-07-13 | 147,50 | 2.567.556 | 148,54 | 147,07 | 147,84 | 00:00:00 | | 2018-07-16 | 146,40 | 1.778.299 | 147,63 | 146,02 | 147,48 | 00:00:00 | | 2018-07-17 | 148,49 | 2.496.790 | 148,66 | 145,81 | 146,39 | 00:00:00 | | 2018-07-18 | 149,15 | 3.043.756 | 149,51 | 148,39 | 148,65 | 00:00:00 | | 2018-07-19 | 147,54 | 3.025.527 | 148,98 | 147,30 | 147,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
