|
 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 | | 2018-07-19 | 147,54 | 3.025.527 | 148,98 | 147,30 | 147,91 | 00:00:00 | | 2018-07-20 | 153,13 | 6.453.322 | 153,99 | 149,12 | 149,19 | 00:00:00 | | 2018-07-23 | 153,70 | 4.369.624 | 153,79 | 151,13 | 153,12 | 00:00:00 | | 2018-07-24 | 155,16 | 3.817.423 | 155,89 | 153,19 | 154,02 | 00:00:00 | | 2018-07-25 | 158,02 | 3.939.298 | 158,22 | 153,51 | 153,51 | 00:00:00 | | 2018-07-26 | 159,12 | 4.789.355 | 159,71 | 158,10 | 158,22 | 00:00:00 | | 2018-07-27 | 159,34 | 2.838.412 | 159,72 | 158,36 | 159,25 | 00:00:00 | | 2018-07-30 | 156,92 | 3.119.651 | 159,70 | 156,64 | 159,20 | 00:00:00 | | 2018-07-31 | 159,65 | 2.723.825 | 159,85 | 157,54 | 157,54 | 00:00:00 | | 2018-08-01 | 156,89 | 3.374.814 | 159,99 | 156,46 | 159,92 | 00:00:00 | | 2018-08-02 | 155,90 | 2.140.037 | 156,24 | 154,83 | 155,68 | 00:00:00 | | 2018-08-03 | 155,04 | 2.965.360 | 156,17 | 154,23 | 155,74 | 00:00:00 | | 2018-08-06 | 154,97 | 3.072.726 | 155,20 | 153,80 | 154,78 | 00:00:00 | | 2018-08-07 | 156,36 | 1.628.928 | 156,48 | 154,92 | 155,36 | 00:00:00 | | 2018-08-08 | 155,20 | 1.697.264 | 156,46 | 155,08 | 156,32 | 00:00:00 | | 2018-08-09 | 153,96 | 2.504.384 | 155,41 | 153,58 | 154,85 | 00:00:00 | | 2018-08-10 | 153,09 | 1.542.356 | 153,63 | 152,53 | 153,42 | 00:00:00 | | 2018-08-13 | 152,35 | 2.035.507 | 153,50 | 151,80 | 153,21 | 00:00:00 | | 2018-08-14 | 154,13 | 2.584.999 | 154,88 | 152,42 | 152,70 | 00:00:00 | | 2018-08-15 | 153,18 | 2.269.501 | 153,50 | 151,21 | 152,95 | 00:00:00 | | 2018-08-16 | 154,10 | 2.100.632 | 154,50 | 153,06 | 153,21 | 00:00:00 | | 2018-08-17 | 155,17 | 2.032.110 | 155,46 | 153,50 | 154,04 | 00:00:00 | | 2018-08-20 | 155,47 | 2.140.886 | 155,82 | 154,82 | 155,36 | 00:00:00 | | 2018-08-21 | 156,98 | 2.466.277 | 157,34 | 155,95 | 155,96 | 00:00:00 | | 2018-08-22 | 156,13 | 2.038.282 | 156,78 | 154,90 | 156,78 | 00:00:00 | | 2018-08-23 | 157,91 | 3.493.226 | 158,84 | 157,01 | 157,86 | 00:00:00 | | 2018-08-24 | 157,51 | 2.480.357 | 158,46 | 157,11 | 157,79 | 00:00:00 | | 2018-08-27 | 159,35 | 1.855.657 | 159,57 | 157,94 | 157,94 | 00:00:00 | | 2018-08-28 | 160,10 | 3.005.910 | 160,31 | 159,18 | 160,01 | 00:00:00 | | 2018-08-29 | 160,30 | 2.162.816 | 161,00 | 159,84 | 160,16 | 00:00:00 | | 2018-08-30 | 159,45 | 1.521.987 | 160,35 | 159,01 | 159,90 | 00:00:00 | | 2018-08-31 | 159,06 | 2.409.837 | 159,52 | 158,47 | 158,92 | 00:00:00 | | 2018-09-04 | 159,64 | 2.335.996 | 159,68 | 158,21 | 159,07 | 00:00:00 | | 2018-09-05 | 161,79 | 3.204.108 | 162,11 | 159,70 | 159,75 | 00:00:00 | | 2018-09-06 | 164,01 | 4.087.856 | 164,72 | 162,46 | 162,46 | 00:00:00 | | 2018-09-07 | 163,46 | 494.383 | 164,09 | 162,77 | 163,37 | 00:00:00 | | 2018-09-10 | 163,37 | 2.326.204 | 164,25 | 163,12 | 163,59 | 00:00:00 | | 2018-09-11 | 163,06 | 2.546.960 | 163,59 | 162,09 | 162,96 | 00:00:00 | | 2018-09-12 | 163,89 | 2.249.100 | 164,61 | 162,60 | 162,66 | 00:00:00 | | 2018-09-13 | 165,71 | 2.092.854 | 165,86 | 164,63 | 164,63 | 00:00:00 | | 2018-09-14 | 165,11 | 1.963.228 | 166,01 | 164,77 | 165,55 | 00:00:00 | | 2018-09-17 | 165,75 | 2.823.226 | 166,46 | 164,45 | 165,00 | 00:00:00 | | 2018-09-18 | 166,14 | 2.605.040 | 166,28 | 164,61 | 165,92 | 00:00:00 | | 2018-09-19 | 165,80 | 1.474.728 | 166,69 | 165,69 | 166,26 | 00:00:00 | | 2018-09-20 | 166,54 | 2.043.724 | 166,89 | 164,93 | 166,60 | 00:00:00 | | 2018-09-21 | 167,34 | 3.140.717 | 167,63 | 166,30 | 166,89 | 00:00:00 | | 2018-09-24 | 165,46 | 1.947.121 | 166,92 | 165,25 | 166,62 | 00:00:00 | | 2018-09-25 | 165,56 | 2.287.636 | 166,18 | 164,96 | 165,82 | 00:00:00 | | 2018-09-26 | 165,76 | 2.777.867 | 166,75 | 164,71 | 165,92 | 00:00:00 | | 2018-09-27 | 165,36 | 1.745.214 | 166,29 | 165,08 | 166,13 | 00:00:00 | | 2018-09-28 | 166,40 | 2.194.496 | 166,70 | 165,17 | 165,38 | 00:00:00 | | 2018-10-01 | 166,44 | 2.191.625 | 167,72 | 165,51 | 166,37 | 00:00:00 | | 2018-10-02 | 166,03 | 2.694.451 | 166,64 | 165,59 | 165,91 | 00:00:00 | | 2018-10-03 | 165,38 | 2.297.352 | 166,76 | 164,88 | 166,69 | 00:00:00 | | 2018-10-04 | 164,71 | 2.979.647 | 165,87 | 162,85 | 165,00 | 00:00:00 | | 2018-10-05 | 164,07 | 2.438.168 | 165,69 | 163,56 | 164,99 | 00:00:00 | | 2018-10-08 | 164,86 | 1.867.568 | 165,00 | 163,19 | 164,02 | 00:00:00 | | 2018-10-09 | 160,94 | 3.669.944 | 164,24 | 160,80 | 164,24 | 00:00:00 | | 2018-10-10 | 159,14 | 2.166.357 | 160,44 | 156,52 | 160,74 | 00:00:00 | | 2018-10-11 | 153,62 | 4.859.775 | 158,17 | 153,42 | 156,56 | 00:00:00 | | 2018-10-12 | 156,20 | 4.443.503 | 157,27 | 154,28 | 155,13 | 00:00:00 | | 2018-10-15 | 156,21 | 3.321.633 | 157,75 | 155,42 | 155,73 | 00:00:00 | | 2018-10-16 | 159,56 | 2.837.822 | 159,71 | 156,81 | 157,06 | 00:00:00 | | 2018-10-17 | 158,05 | 3.467.462 | 160,50 | 157,13 | 159,50 | 00:00:00 | | 2018-10-18 | 155,19 | 3.633.063 | 157,38 | 154,03 | 157,18 | 00:00:00 | | 2018-10-19 | 153,47 | 6.791.579 | 157,74 | 152,40 | 156,10 | 00:00:00 | | 2018-10-22 | 152,61 | 4.502.743 | 154,23 | 151,10 | 153,77 | 00:00:00 | | 2018-10-23 | 150,60 | 5.370.585 | 152,31 | 146,85 | 149,38 | 00:00:00 | | 2018-10-24 | 145,34 | 4.624.744 | 150,83 | 145,01 | 150,67 | 00:00:00 | | 2018-10-25 | 147,48 | 2.803.567 | 148,51 | 146,22 | 147,18 | 00:00:00 | | 2018-10-26 | 146,04 | 3.480.421 | 148,08 | 144,77 | 145,74 | 00:00:00 | | 2018-10-29 | 141,06 | 4.741.677 | 145,99 | 139,30 | 145,12 | 00:00:00 | | 2018-10-30 | 142,96 | 4.204.636 | 143,09 | 140,67 | 141,46 | 00:00:00 | | 2018-10-31 | 144,82 | 4.733.898 | 146,59 | 144,09 | 144,90 | 00:00:00 | | 2018-11-01 | 144,45 | 3.791.992 | 145,54 | 143,50 | 145,44 | 00:00:00 | | 2018-11-02 | 145,48 | 4.860.499 | 146,54 | 143,70 | 145,61 | 00:00:00 | | 2018-11-05 | 147,18 | 4.181.603 | 148,16 | 145,49 | 145,59 | 00:00:00 | | 2018-11-06 | 148,45 | 3.178.592 | 149,43 | 147,60 | 147,69 | 00:00:00 | | 2018-11-07 | 150,20 | 2.184.974 | 151,60 | 148,75 | 150,05 | 00:00:00 | | 2018-11-08 | 150,55 | 2.801.033 | 151,49 | 149,91 | 150,04 | 00:00:00 | | 2018-11-09 | 150,32 | 2.378.427 | 150,71 | 148,83 | 150,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
