|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 33,00 | 2.199.400 | 33,21 | 32,26 | 33,00 | 00:00:00 | | 2001-12-04 | 33,37 | 2.245.400 | 33,37 | 32,35 | 33,00 | 00:00:00 | | 2001-12-05 | 34,50 | 4.048.100 | 34,65 | 33,37 | 33,37 | 00:00:00 | | 2001-12-06 | 34,10 | 2.073.000 | 34,38 | 33,60 | 34,15 | 00:00:00 | | 2001-12-07 | 34,17 | 2.352.700 | 34,90 | 33,68 | 34,00 | 00:00:00 | | 2001-12-10 | 33,75 | 1.986.300 | 34,35 | 33,50 | 34,00 | 00:00:00 | | 2001-12-11 | 33,95 | 3.499.800 | 34,18 | 33,60 | 33,75 | 00:00:00 | | 2001-12-12 | 33,70 | 2.617.400 | 33,70 | 32,77 | 33,55 | 00:00:00 | | 2001-12-13 | 32,70 | 2.713.400 | 33,30 | 32,28 | 33,00 | 00:00:00 | | 2001-12-14 | 31,69 | 3.757.000 | 32,38 | 31,35 | 32,00 | 00:00:00 | | 2001-12-17 | 31,51 | 2.377.800 | 31,98 | 31,25 | 31,25 | 00:00:00 | | 2001-12-18 | 32,28 | 3.385.000 | 32,45 | 31,55 | 31,85 | 00:00:00 | | 2001-12-19 | 32,80 | 2.882.300 | 32,80 | 31,60 | 32,07 | 00:00:00 | | 2001-12-20 | 32,43 | 2.930.200 | 32,69 | 31,77 | 32,55 | 00:00:00 | | 2001-12-21 | 32,70 | 5.956.500 | 33,43 | 32,60 | 33,25 | 00:00:00 | | 2001-12-24 | 33,10 | 1.104.900 | 33,22 | 32,30 | 32,30 | 00:00:00 | | 2001-12-26 | 32,60 | 2.124.200 | 33,50 | 32,60 | 33,25 | 00:00:00 | | 2001-12-27 | 33,01 | 2.678.100 | 33,35 | 32,80 | 32,95 | 00:00:00 | | 2001-12-28 | 33,80 | 1.729.900 | 33,85 | 33,04 | 33,19 | 00:00:00 | | 2001-12-31 | 33,82 | 2.434.600 | 33,95 | 33,61 | 33,85 | 00:00:00 | | 2002-01-02 | 33,40 | 2.834.300 | 33,95 | 32,96 | 33,95 | 00:00:00 | | 2002-01-03 | 34,06 | 3.085.300 | 34,35 | 33,45 | 33,47 | 00:00:00 | | 2002-01-04 | 34,59 | 2.732.000 | 35,00 | 34,06 | 34,06 | 00:00:00 | | 2002-01-07 | 34,69 | 2.331.200 | 34,95 | 33,77 | 34,59 | 00:00:00 | | 2002-01-08 | 34,00 | 2.609.600 | 34,59 | 33,70 | 34,45 | 00:00:00 | | 2002-01-09 | 34,45 | 4.895.800 | 35,33 | 34,20 | 34,20 | 00:00:00 | | 2002-01-10 | 33,81 | 3.503.100 | 34,86 | 33,75 | 34,20 | 00:00:00 | | 2002-01-11 | 33,25 | 3.581.300 | 34,18 | 33,10 | 33,65 | 00:00:00 | | 2002-01-14 | 31,70 | 9.630.400 | 32,99 | 31,53 | 32,75 | 00:00:00 | | 2002-01-15 | 30,75 | 7.047.700 | 32,30 | 30,75 | 32,10 | 00:00:00 | | 2002-01-16 | 29,20 | 10.091.400 | 30,80 | 29,12 | 30,80 | 00:00:00 | | 2002-01-17 | 29,11 | 6.984.900 | 29,84 | 28,56 | 29,80 | 00:00:00 | | 2002-01-18 | 29,35 | 4.523.500 | 29,50 | 28,77 | 29,00 | 00:00:00 | | 2002-01-22 | 29,50 | 3.725.500 | 29,90 | 29,07 | 29,65 | 00:00:00 | | 2002-01-23 | 29,50 | 3.366.200 | 29,67 | 28,88 | 29,50 | 00:00:00 | | 2002-01-24 | 31,60 | 7.100.100 | 31,62 | 29,81 | 30,00 | 00:00:00 | | 2002-01-25 | 32,70 | 4.301.500 | 32,90 | 31,41 | 31,85 | 00:00:00 | | 2002-01-28 | 32,05 | 3.213.900 | 33,34 | 31,53 | 33,20 | 00:00:00 | | 2002-01-29 | 30,90 | 4.248.400 | 32,89 | 30,61 | 32,00 | 00:00:00 | | 2002-01-30 | 32,96 | 7.625.600 | 32,96 | 30,96 | 31,10 | 00:00:00 | | 2002-01-31 | 33,61 | 4.720.600 | 33,95 | 32,40 | 32,95 | 00:00:00 | | 2002-02-01 | 33,68 | 3.678.400 | 34,69 | 33,41 | 34,35 | 00:00:00 | | 2002-02-04 | 32,07 | 3.589.300 | 34,00 | 32,07 | 34,00 | 00:00:00 | | 2002-02-05 | 32,76 | 3.883.600 | 34,00 | 32,11 | 32,20 | 00:00:00 | | 2002-02-06 | 32,95 | 3.485.600 | 33,75 | 32,80 | 33,15 | 00:00:00 | | 2002-02-07 | 33,92 | 4.068.800 | 34,45 | 32,97 | 33,00 | 00:00:00 | | 2002-02-08 | 32,71 | 10.892.300 | 34,35 | 30,15 | 34,00 | 00:00:00 | | 2002-02-11 | 32,73 | 5.599.000 | 32,85 | 31,54 | 32,35 | 00:00:00 | | 2002-02-12 | 32,92 | 3.976.700 | 32,92 | 32,19 | 32,25 | 00:00:00 | | 2002-02-13 | 33,30 | 3.538.000 | 33,46 | 32,62 | 33,00 | 00:00:00 | | 2002-02-14 | 34,00 | 3.451.900 | 34,05 | 33,15 | 33,30 | 00:00:00 | | 2002-02-15 | 33,64 | 3.474.600 | 34,46 | 33,60 | 34,30 | 00:00:00 | | 2002-02-19 | 32,65 | 5.102.300 | 34,35 | 32,40 | 33,75 | 00:00:00 | | 2002-02-20 | 34,50 | 5.992.700 | 34,55 | 33,10 | 33,10 | 00:00:00 | | 2002-02-21 | 34,05 | 5.382.300 | 34,75 | 33,00 | 34,25 | 00:00:00 | | 2002-02-22 | 35,09 | 5.477.700 | 35,25 | 33,67 | 34,25 | 00:00:00 | | 2002-02-25 | 36,45 | 5.533.100 | 36,50 | 35,41 | 35,45 | 00:00:00 | | 2002-02-26 | 36,11 | 4.256.900 | 36,95 | 35,75 | 36,85 | 00:00:00 | | 2002-02-27 | 37,15 | 6.144.900 | 38,33 | 36,59 | 36,70 | 00:00:00 | | 2002-02-28 | 38,12 | 7.568.300 | 38,50 | 37,41 | 37,45 | 00:00:00 | | 2002-03-01 | 39,79 | 5.646.400 | 39,79 | 37,55 | 38,55 | 00:00:00 | | 2002-03-04 | 39,50 | 6.322.700 | 40,88 | 38,65 | 39,55 | 00:00:00 | | 2002-03-05 | 38,30 | 5.169.200 | 39,60 | 38,20 | 39,00 | 00:00:00 | | 2002-03-06 | 39,00 | 5.709.300 | 39,65 | 38,10 | 38,40 | 00:00:00 | | 2002-03-07 | 39,77 | 6.577.800 | 39,94 | 39,40 | 39,90 | 00:00:00 | | 2002-03-08 | 39,85 | 3.206.900 | 40,42 | 39,40 | 40,00 | 00:00:00 | | 2002-03-11 | 40,11 | 2.233.800 | 40,58 | 39,30 | 39,85 | 00:00:00 | | 2002-03-12 | 40,17 | 2.534.400 | 40,50 | 39,57 | 40,11 | 00:00:00 | | 2002-03-13 | 39,84 | 2.108.200 | 40,74 | 39,40 | 40,17 | 00:00:00 | | 2002-03-14 | 40,37 | 2.517.000 | 40,48 | 39,76 | 40,28 | 00:00:00 | | 2002-03-15 | 40,00 | 4.604.900 | 40,60 | 39,70 | 40,37 | 00:00:00 | | 2002-03-18 | 40,07 | 2.000.500 | 40,29 | 39,75 | 39,90 | 00:00:00 | | 2002-03-19 | 39,99 | 3.204.600 | 40,43 | 39,82 | 40,15 | 00:00:00 | | 2002-03-20 | 39,35 | 2.983.500 | 40,30 | 38,80 | 39,99 | 00:00:00 | | 2002-03-21 | 38,99 | 2.372.200 | 39,31 | 38,54 | 39,05 | 00:00:00 | | 2002-03-22 | 38,70 | 3.941.200 | 39,00 | 38,25 | 38,99 | 00:00:00 | | 2002-03-25 | 37,65 | 2.380.000 | 38,80 | 37,36 | 38,40 | 00:00:00 | | 2002-03-26 | 38,19 | 2.184.600 | 38,50 | 37,51 | 37,51 | 00:00:00 | | 2002-03-27 | 38,30 | 2.326.800 | 38,56 | 38,05 | 38,35 | 00:00:00 | | 2002-03-28 | 38,27 | 1.709.800 | 38,76 | 38,27 | 38,50 | 00:00:00 | | 2002-04-01 | 38,51 | 2.153.700 | 38,78 | 37,66 | 38,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
