|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 36,80 | 2.279.400 | 37,04 | 36,55 | 37,00 | 00:00:00 | | 2001-08-06 | 36,52 | 2.429.200 | 37,09 | 36,42 | 36,98 | 00:00:00 | | 2001-08-07 | 36,54 | 3.549.400 | 36,90 | 36,54 | 36,90 | 00:00:00 | | 2001-08-08 | 36,30 | 2.398.400 | 36,75 | 35,86 | 36,73 | 00:00:00 | | 2001-08-09 | 36,08 | 2.110.700 | 36,48 | 35,80 | 36,44 | 00:00:00 | | 2001-08-10 | 36,50 | 2.069.600 | 36,50 | 35,35 | 36,07 | 00:00:00 | | 2001-08-13 | 36,19 | 1.669.300 | 36,55 | 35,86 | 36,55 | 00:00:00 | | 2001-08-14 | 36,68 | 2.279.800 | 36,74 | 36,21 | 36,44 | 00:00:00 | | 2001-08-15 | 37,32 | 4.576.500 | 37,40 | 36,90 | 37,02 | 00:00:00 | | 2001-08-16 | 37,50 | 3.186.400 | 37,71 | 36,81 | 37,15 | 00:00:00 | | 2001-08-17 | 36,95 | 3.957.600 | 37,74 | 36,75 | 37,50 | 00:00:00 | | 2001-08-20 | 38,10 | 3.674.500 | 38,10 | 37,02 | 37,20 | 00:00:00 | | 2001-08-21 | 37,25 | 3.757.400 | 38,49 | 37,02 | 38,10 | 00:00:00 | | 2001-08-22 | 37,50 | 3.336.500 | 37,85 | 37,10 | 37,50 | 00:00:00 | | 2001-08-23 | 37,92 | 1.551.900 | 38,05 | 37,60 | 38,05 | 00:00:00 | | 2001-08-24 | 38,95 | 3.594.700 | 39,08 | 38,25 | 38,47 | 00:00:00 | | 2001-08-27 | 38,95 | 1.995.200 | 39,03 | 38,54 | 38,70 | 00:00:00 | | 2001-08-28 | 37,51 | 2.272.600 | 39,00 | 37,25 | 39,00 | 00:00:00 | | 2001-08-29 | 37,01 | 3.102.800 | 38,05 | 37,00 | 38,00 | 00:00:00 | | 2001-08-30 | 36,88 | 3.408.600 | 37,35 | 36,35 | 37,01 | 00:00:00 | | 2001-08-31 | 37,26 | 2.269.200 | 37,70 | 36,93 | 37,35 | 00:00:00 | | 2001-09-04 | 36,95 | 3.092.900 | 38,25 | 36,88 | 37,26 | 00:00:00 | | 2001-09-05 | 37,39 | 1.771.700 | 37,70 | 36,50 | 36,97 | 00:00:00 | | 2001-09-06 | 36,90 | 2.720.800 | 37,45 | 36,72 | 37,05 | 00:00:00 | | 2001-09-07 | 35,75 | 3.512.200 | 37,02 | 35,72 | 36,90 | 00:00:00 | | 2001-09-10 | 35,70 | 5.206.600 | 36,12 | 35,52 | 35,76 | 00:00:00 | | 2001-09-17 | 29,50 | 17.930.600 | 32,31 | 28,58 | 31,29 | 00:00:00 | | 2001-09-18 | 28,51 | 11.387.700 | 29,50 | 27,70 | 28,10 | 00:00:00 | | 2001-09-19 | 26,58 | 10.642.700 | 28,31 | 25,50 | 28,15 | 00:00:00 | | 2001-09-20 | 23,59 | 10.514.700 | 26,00 | 23,45 | 26,00 | 00:00:00 | | 2001-09-21 | 24,80 | 15.099.400 | 24,95 | 22,15 | 22,15 | 00:00:00 | | 2001-09-24 | 27,84 | 9.121.200 | 28,10 | 25,30 | 25,30 | 00:00:00 | | 2001-09-25 | 28,25 | 7.447.000 | 28,25 | 26,15 | 27,84 | 00:00:00 | | 2001-09-26 | 26,00 | 5.677.900 | 28,00 | 25,55 | 28,00 | 00:00:00 | | 2001-09-27 | 25,05 | 4.948.200 | 26,38 | 24,80 | 26,12 | 00:00:00 | | 2001-09-28 | 26,40 | 7.778.800 | 26,82 | 25,60 | 25,60 | 00:00:00 | | 2001-10-01 | 26,10 | 4.017.300 | 26,95 | 25,75 | 26,95 | 00:00:00 | | 2001-10-02 | 25,65 | 5.006.200 | 26,25 | 25,32 | 26,10 | 00:00:00 | | 2001-10-03 | 26,95 | 4.945.600 | 27,70 | 25,50 | 25,75 | 00:00:00 | | 2001-10-04 | 27,21 | 4.274.200 | 27,95 | 26,90 | 27,25 | 00:00:00 | | 2001-10-05 | 27,81 | 3.015.000 | 28,13 | 26,65 | 27,35 | 00:00:00 | | 2001-10-08 | 28,53 | 3.089.100 | 28,90 | 27,25 | 27,46 | 00:00:00 | | 2001-10-09 | 28,44 | 3.058.400 | 28,65 | 27,59 | 28,50 | 00:00:00 | | 2001-10-10 | 28,80 | 3.242.000 | 29,10 | 27,86 | 28,05 | 00:00:00 | | 2001-10-11 | 29,35 | 4.569.100 | 29,48 | 28,36 | 28,80 | 00:00:00 | | 2001-10-12 | 29,14 | 2.756.300 | 29,46 | 28,48 | 28,90 | 00:00:00 | | 2001-10-15 | 28,30 | 2.789.400 | 29,40 | 27,75 | 29,22 | 00:00:00 | | 2001-10-16 | 28,35 | 3.013.400 | 28,97 | 28,04 | 28,55 | 00:00:00 | | 2001-10-17 | 27,70 | 3.215.100 | 28,57 | 27,65 | 28,35 | 00:00:00 | | 2001-10-18 | 27,62 | 1.423.800 | 27,90 | 27,30 | 27,90 | 00:00:00 | | 2001-10-19 | 27,30 | 3.072.900 | 28,00 | 27,02 | 28,00 | 00:00:00 | | 2001-10-22 | 27,95 | 2.340.700 | 28,28 | 27,07 | 27,29 | 00:00:00 | | 2001-10-23 | 27,60 | 4.226.900 | 28,00 | 26,75 | 27,98 | 00:00:00 | | 2001-10-24 | 28,29 | 6.015.800 | 29,00 | 28,00 | 28,50 | 00:00:00 | | 2001-10-25 | 29,00 | 3.529.600 | 29,28 | 27,79 | 27,90 | 00:00:00 | | 2001-10-26 | 30,00 | 4.549.300 | 31,00 | 28,60 | 28,70 | 00:00:00 | | 2001-10-29 | 29,90 | 4.272.500 | 30,74 | 29,00 | 30,65 | 00:00:00 | | 2001-10-30 | 28,70 | 2.801.700 | 29,93 | 28,50 | 29,93 | 00:00:00 | | 2001-10-31 | 29,55 | 3.823.500 | 30,00 | 28,80 | 28,95 | 00:00:00 | | 2001-11-01 | 30,45 | 2.656.900 | 30,55 | 29,02 | 29,75 | 00:00:00 | | 2001-11-02 | 31,15 | 2.743.900 | 31,15 | 30,00 | 30,30 | 00:00:00 | | 2001-11-05 | 31,98 | 3.707.000 | 31,98 | 31,14 | 31,20 | 00:00:00 | | 2001-11-06 | 31,99 | 2.566.500 | 31,99 | 31,12 | 31,73 | 00:00:00 | | 2001-11-07 | 31,12 | 2.951.000 | 31,81 | 30,46 | 31,80 | 00:00:00 | | 2001-11-08 | 31,75 | 4.392.000 | 31,85 | 31,05 | 31,20 | 00:00:00 | | 2001-11-09 | 31,73 | 1.222.500 | 31,76 | 31,05 | 31,76 | 00:00:00 | | 2001-11-12 | 30,52 | 3.583.500 | 31,65 | 29,93 | 31,50 | 00:00:00 | | 2001-11-13 | 31,70 | 2.745.000 | 31,96 | 30,95 | 31,30 | 00:00:00 | | 2001-11-14 | 31,20 | 4.654.500 | 32,08 | 30,50 | 32,00 | 00:00:00 | | 2001-11-15 | 30,87 | 3.788.100 | 31,30 | 30,60 | 31,30 | 00:00:00 | | 2001-11-16 | 31,15 | 2.751.300 | 31,40 | 30,61 | 31,40 | 00:00:00 | | 2001-11-19 | 31,89 | 2.918.800 | 32,00 | 31,25 | 31,40 | 00:00:00 | | 2001-11-20 | 32,00 | 3.459.700 | 32,51 | 31,50 | 31,90 | 00:00:00 | | 2001-11-21 | 31,85 | 2.771.400 | 32,00 | 31,52 | 31,85 | 00:00:00 | | 2001-11-23 | 32,63 | 1.071.400 | 32,75 | 31,84 | 31,85 | 00:00:00 | | 2001-11-26 | 33,40 | 3.354.000 | 33,40 | 32,59 | 32,63 | 00:00:00 | | 2001-11-27 | 33,04 | 3.211.400 | 33,85 | 32,60 | 33,20 | 00:00:00 | | 2001-11-28 | 32,90 | 5.536.500 | 33,14 | 32,31 | 32,85 | 00:00:00 | | 2001-11-29 | 33,05 | 1.885.500 | 33,30 | 32,41 | 32,70 | 00:00:00 | | 2001-11-30 | 33,14 | 1.901.500 | 33,25 | 32,56 | 32,80 | 00:00:00 | | 2001-12-03 | 33,00 | 2.199.400 | 33,21 | 32,26 | 33,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
