|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 38,51 | 2.153.700 | 38,78 | 37,66 | 38,27 | 00:00:00 | | 2002-04-02 | 38,40 | 2.026.600 | 38,85 | 37,77 | 38,55 | 00:00:00 | | 2002-04-03 | 37,83 | 4.781.800 | 38,95 | 37,59 | 38,75 | 00:00:00 | | 2002-04-04 | 38,00 | 3.124.700 | 38,10 | 37,75 | 38,00 | 00:00:00 | | 2002-04-05 | 37,98 | 3.258.800 | 38,20 | 37,22 | 38,00 | 00:00:00 | | 2002-04-08 | 37,90 | 2.122.700 | 38,09 | 37,26 | 37,98 | 00:00:00 | | 2002-04-09 | 37,64 | 2.224.400 | 38,38 | 37,60 | 38,20 | 00:00:00 | | 2002-04-10 | 39,95 | 3.693.800 | 40,01 | 37,97 | 38,05 | 00:00:00 | | 2002-04-11 | 39,95 | 4.056.200 | 40,50 | 39,49 | 39,96 | 00:00:00 | | 2002-04-12 | 40,57 | 3.009.400 | 40,85 | 39,76 | 40,00 | 00:00:00 | | 2002-04-15 | 40,00 | 3.595.800 | 40,85 | 39,73 | 40,59 | 00:00:00 | | 2002-04-16 | 40,76 | 2.222.700 | 40,95 | 40,25 | 40,26 | 00:00:00 | | 2002-04-17 | 40,46 | 3.124.300 | 40,60 | 39,80 | 40,56 | 00:00:00 | | 2002-04-18 | 38,30 | 8.555.300 | 40,00 | 37,70 | 39,35 | 00:00:00 | | 2002-04-19 | 37,87 | 5.358.700 | 38,11 | 37,25 | 38,10 | 00:00:00 | | 2002-04-22 | 37,36 | 2.722.200 | 38,10 | 37,03 | 37,76 | 00:00:00 | | 2002-04-23 | 37,55 | 2.156.900 | 38,20 | 36,71 | 37,00 | 00:00:00 | | 2002-04-24 | 37,28 | 2.012.600 | 37,88 | 37,25 | 37,55 | 00:00:00 | | 2002-04-25 | 37,76 | 3.261.700 | 38,00 | 36,01 | 37,40 | 00:00:00 | | 2002-04-26 | 36,92 | 3.142.400 | 38,20 | 36,92 | 38,00 | 00:00:00 | | 2002-04-29 | 36,03 | 2.734.100 | 37,80 | 35,75 | 37,15 | 00:00:00 | | 2002-04-30 | 36,68 | 3.243.800 | 37,19 | 35,95 | 36,15 | 00:00:00 | | 2002-05-01 | 36,80 | 2.683.900 | 37,13 | 35,49 | 37,00 | 00:00:00 | | 2002-05-02 | 37,10 | 2.726.100 | 37,15 | 36,32 | 37,00 | 00:00:00 | | 2002-05-03 | 36,53 | 2.689.800 | 37,09 | 36,05 | 37,09 | 00:00:00 | | 2002-05-06 | 36,00 | 2.412.100 | 37,10 | 35,86 | 36,80 | 00:00:00 | | 2002-05-07 | 37,80 | 4.438.900 | 38,80 | 36,18 | 36,60 | 00:00:00 | | 2002-05-08 | 38,62 | 2.699.300 | 38,90 | 38,00 | 38,30 | 00:00:00 | | 2002-05-09 | 38,08 | 1.520.900 | 38,60 | 37,69 | 37,95 | 00:00:00 | | 2002-05-10 | 37,85 | 1.711.700 | 38,30 | 37,56 | 38,30 | 00:00:00 | | 2002-05-13 | 38,32 | 1.072.500 | 38,62 | 37,75 | 37,75 | 00:00:00 | | 2002-05-14 | 39,34 | 2.326.400 | 39,51 | 38,78 | 39,45 | 00:00:00 | | 2002-05-15 | 39,25 | 2.414.900 | 39,50 | 38,90 | 39,50 | 00:00:00 | | 2002-05-16 | 39,21 | 1.702.300 | 39,48 | 39,00 | 39,24 | 00:00:00 | | 2002-05-17 | 39,47 | 2.229.600 | 39,47 | 38,87 | 39,07 | 00:00:00 | | 2002-05-20 | 38,90 | 2.081.700 | 39,33 | 38,77 | 39,15 | 00:00:00 | | 2002-05-21 | 38,19 | 1.746.800 | 39,39 | 37,80 | 39,15 | 00:00:00 | | 2002-05-22 | 38,31 | 1.110.400 | 38,40 | 37,71 | 37,94 | 00:00:00 | | 2002-05-23 | 39,00 | 1.609.500 | 39,00 | 37,70 | 38,25 | 00:00:00 | | 2002-05-24 | 37,88 | 2.631.500 | 39,00 | 37,40 | 39,00 | 00:00:00 | | 2002-05-28 | 37,65 | 2.005.100 | 38,10 | 37,45 | 38,00 | 00:00:00 | | 2002-05-29 | 37,40 | 3.590.900 | 37,85 | 36,90 | 37,75 | 00:00:00 | | 2002-05-30 | 37,84 | 3.120.200 | 37,85 | 36,65 | 37,20 | 00:00:00 | | 2002-05-31 | 39,20 | 8.287.600 | 39,20 | 37,95 | 38,05 | 00:00:00 | | 2002-06-03 | 37,55 | 3.043.700 | 39,20 | 37,54 | 39,20 | 00:00:00 | | 2002-06-04 | 36,34 | 4.076.400 | 38,10 | 36,10 | 37,85 | 00:00:00 | | 2002-06-05 | 37,00 | 3.410.800 | 37,32 | 36,45 | 36,50 | 00:00:00 | | 2002-06-06 | 36,19 | 2.127.400 | 37,10 | 36,00 | 37,10 | 00:00:00 | | 2002-06-07 | 36,71 | 2.827.700 | 37,18 | 35,14 | 35,50 | 00:00:00 | | 2002-06-10 | 36,76 | 2.846.900 | 37,30 | 36,35 | 36,71 | 00:00:00 | | 2002-06-11 | 36,40 | 3.445.900 | 37,92 | 36,32 | 37,30 | 00:00:00 | | 2002-06-12 | 36,85 | 2.790.600 | 36,91 | 35,60 | 36,40 | 00:00:00 | | 2002-06-13 | 36,07 | 1.744.300 | 36,99 | 35,98 | 36,30 | 00:00:00 | | 2002-06-14 | 35,60 | 2.654.600 | 36,07 | 34,99 | 36,07 | 00:00:00 | | 2002-06-17 | 36,99 | 2.340.600 | 37,00 | 36,03 | 36,15 | 00:00:00 | | 2002-06-18 | 37,24 | 1.553.600 | 37,54 | 36,68 | 36,99 | 00:00:00 | | 2002-06-19 | 36,37 | 2.723.300 | 37,55 | 36,10 | 37,02 | 00:00:00 | | 2002-06-20 | 36,06 | 2.928.300 | 36,84 | 35,82 | 36,10 | 00:00:00 | | 2002-06-21 | 35,45 | 3.362.900 | 36,20 | 35,19 | 35,45 | 00:00:00 | | 2002-06-24 | 35,52 | 2.167.400 | 36,50 | 34,80 | 35,45 | 00:00:00 | | 2002-06-25 | 34,85 | 2.944.600 | 36,70 | 34,85 | 36,25 | 00:00:00 | | 2002-06-26 | 35,06 | 3.067.700 | 35,31 | 33,97 | 34,00 | 00:00:00 | | 2002-06-27 | 35,30 | 2.706.000 | 36,19 | 34,91 | 35,55 | 00:00:00 | | 2002-06-28 | 35,23 | 3.732.900 | 35,74 | 35,15 | 35,50 | 00:00:00 | | 2002-07-01 | 34,32 | 2.508.500 | 35,42 | 34,26 | 35,23 | 00:00:00 | | 2002-07-02 | 33,55 | 3.139.100 | 34,80 | 33,36 | 34,32 | 00:00:00 | | 2002-07-03 | 34,19 | 3.059.500 | 34,19 | 33,40 | 33,55 | 00:00:00 | | 2002-07-05 | 36,50 | 1.805.400 | 36,50 | 34,23 | 34,33 | 00:00:00 | | 2002-07-08 | 35,95 | 2.520.700 | 36,78 | 35,52 | 36,25 | 00:00:00 | | 2002-07-09 | 34,84 | 2.644.300 | 36,42 | 34,57 | 36,15 | 00:00:00 | | 2002-07-10 | 33,53 | 3.115.700 | 35,25 | 33,25 | 35,24 | 00:00:00 | | 2002-07-11 | 33,13 | 3.934.900 | 33,60 | 32,00 | 33,45 | 00:00:00 | | 2002-07-12 | 32,57 | 2.957.900 | 33,91 | 32,20 | 33,30 | 00:00:00 | | 2002-07-15 | 32,25 | 4.241.600 | 32,75 | 31,38 | 32,57 | 00:00:00 | | 2002-07-16 | 32,00 | 3.707.400 | 32,80 | 31,76 | 32,25 | 00:00:00 | | 2002-07-17 | 31,10 | 7.134.600 | 33,45 | 30,50 | 33,25 | 00:00:00 | | 2002-07-18 | 32,03 | 3.013.200 | 32,70 | 31,42 | 31,60 | 00:00:00 | | 2002-07-19 | 30,21 | 3.846.500 | 31,80 | 30,12 | 31,75 | 00:00:00 | | 2002-07-22 | 29,55 | 4.696.800 | 30,99 | 28,58 | 29,96 | 00:00:00 | | 2002-07-23 | 28,50 | 3.946.200 | 30,25 | 28,50 | 29,90 | 00:00:00 | | 2002-07-24 | 30,75 | 5.142.100 | 30,88 | 27,55 | 27,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
