|
 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 | | 2002-07-24 | 30,75 | 5.142.100 | 30,88 | 27,55 | 27,55 | 00:00:00 | | 2002-07-25 | 30,75 | 5.161.200 | 31,45 | 29,99 | 30,05 | 00:00:00 | | 2002-07-26 | 30,65 | 3.485.800 | 31,20 | 29,85 | 30,75 | 00:00:00 | | 2002-07-29 | 33,12 | 3.372.900 | 33,40 | 31,45 | 31,45 | 00:00:00 | | 2002-07-30 | 33,03 | 2.991.700 | 33,49 | 32,15 | 32,87 | 00:00:00 | | 2002-07-31 | 32,36 | 2.985.500 | 32,90 | 31,27 | 32,90 | 00:00:00 | | 2002-08-01 | 31,50 | 2.138.200 | 32,84 | 31,47 | 32,36 | 00:00:00 | | 2002-08-02 | 30,35 | 2.741.700 | 31,75 | 30,10 | 31,55 | 00:00:00 | | 2002-08-05 | 28,90 | 3.091.400 | 31,09 | 28,60 | 30,52 | 00:00:00 | | 2002-08-06 | 30,40 | 3.146.900 | 31,00 | 29,08 | 29,08 | 00:00:00 | | 2002-08-07 | 31,74 | 3.173.700 | 32,00 | 30,15 | 31,25 | 00:00:00 | | 2002-08-08 | 33,87 | 4.053.100 | 33,87 | 31,10 | 32,05 | 00:00:00 | | 2002-08-09 | 32,75 | 5.302.900 | 33,36 | 32,56 | 33,35 | 00:00:00 | | 2002-08-12 | 32,64 | 2.777.400 | 32,95 | 32,00 | 32,05 | 00:00:00 | | 2002-08-13 | 30,20 | 4.458.600 | 32,09 | 30,20 | 32,00 | 00:00:00 | | 2002-08-14 | 30,83 | 5.310.900 | 31,01 | 29,30 | 30,00 | 00:00:00 | | 2002-08-15 | 32,13 | 3.838.500 | 32,20 | 30,40 | 30,95 | 00:00:00 | | 2002-08-16 | 31,80 | 3.699.000 | 32,30 | 31,30 | 32,10 | 00:00:00 | | 2002-08-19 | 31,92 | 2.959.000 | 32,37 | 31,43 | 31,65 | 00:00:00 | | 2002-08-20 | 30,64 | 3.075.600 | 31,70 | 30,63 | 31,65 | 00:00:00 | | 2002-08-21 | 30,75 | 3.079.800 | 31,18 | 30,25 | 30,90 | 00:00:00 | | 2002-08-22 | 31,35 | 2.868.700 | 31,50 | 30,65 | 31,00 | 00:00:00 | | 2002-08-23 | 30,35 | 2.960.900 | 31,35 | 30,12 | 31,35 | 00:00:00 | | 2002-08-26 | 30,29 | 3.245.700 | 30,65 | 29,75 | 30,58 | 00:00:00 | | 2002-08-27 | 29,55 | 4.152.600 | 30,71 | 29,20 | 30,50 | 00:00:00 | | 2002-08-28 | 29,40 | 3.704.000 | 29,73 | 28,78 | 29,55 | 00:00:00 | | 2002-08-29 | 29,22 | 3.083.900 | 29,70 | 28,69 | 28,85 | 00:00:00 | | 2002-08-30 | 29,95 | 2.541.900 | 30,29 | 29,05 | 29,24 | 00:00:00 | | 2002-09-03 | 29,11 | 3.539.900 | 29,68 | 29,00 | 29,65 | 00:00:00 | | 2002-09-04 | 30,09 | 2.743.200 | 30,19 | 29,40 | 29,65 | 00:00:00 | | 2002-09-05 | 29,75 | 3.221.100 | 29,95 | 29,47 | 29,95 | 00:00:00 | | 2002-09-06 | 30,39 | 1.956.200 | 30,50 | 29,90 | 30,12 | 00:00:00 | | 2002-09-09 | 30,16 | 2.043.900 | 30,37 | 29,90 | 30,35 | 00:00:00 | | 2002-09-10 | 30,20 | 2.542.300 | 30,80 | 29,95 | 30,20 | 00:00:00 | | 2002-09-11 | 28,52 | 5.711.200 | 30,20 | 28,49 | 30,03 | 00:00:00 | | 2002-09-12 | 28,34 | 6.697.400 | 29,11 | 28,14 | 28,52 | 00:00:00 | | 2002-09-13 | 23,56 | 29.394.400 | 24,80 | 23,49 | 24,26 | 00:00:00 | | 2002-09-16 | 24,65 | 12.188.500 | 24,65 | 23,53 | 23,53 | 00:00:00 | | 2002-09-17 | 24,54 | 8.978.000 | 25,04 | 24,20 | 25,00 | 00:00:00 | | 2002-09-18 | 24,00 | 4.422.900 | 24,41 | 23,56 | 24,15 | 00:00:00 | | 2002-09-19 | 22,91 | 4.916.400 | 23,64 | 22,60 | 23,50 | 00:00:00 | | 2002-09-20 | 23,65 | 6.462.000 | 23,85 | 23,34 | 23,40 | 00:00:00 | | 2002-09-23 | 22,97 | 3.802.900 | 23,55 | 22,88 | 23,25 | 00:00:00 | | 2002-09-24 | 21,77 | 4.667.500 | 23,16 | 21,76 | 22,97 | 00:00:00 | | 2002-09-25 | 22,96 | 3.426.600 | 23,39 | 22,05 | 22,48 | 00:00:00 | | 2002-09-26 | 23,40 | 5.040.800 | 23,95 | 23,04 | 23,15 | 00:00:00 | | 2002-09-27 | 22,40 | 3.951.100 | 23,43 | 22,25 | 23,10 | 00:00:00 | | 2002-09-30 | 21,66 | 4.042.600 | 22,15 | 21,33 | 22,15 | 00:00:00 | | 2002-10-01 | 22,94 | 3.497.300 | 23,35 | 21,85 | 22,10 | 00:00:00 | | 2002-10-02 | 21,90 | 2.888.000 | 23,23 | 21,75 | 22,95 | 00:00:00 | | 2002-10-03 | 21,63 | 3.339.700 | 22,22 | 21,34 | 21,68 | 00:00:00 | | 2002-10-04 | 20,04 | 5.211.000 | 22,20 | 19,93 | 22,15 | 00:00:00 | | 2002-10-07 | 20,07 | 4.479.100 | 21,00 | 19,70 | 20,50 | 00:00:00 | | 2002-10-08 | 19,73 | 4.717.500 | 20,60 | 19,20 | 20,50 | 00:00:00 | | 2002-10-09 | 19,20 | 3.801.800 | 19,75 | 19,05 | 19,40 | 00:00:00 | | 2002-10-10 | 19,60 | 9.462.000 | 19,83 | 18,77 | 19,20 | 00:00:00 | | 2002-10-11 | 21,48 | 5.997.500 | 21,71 | 20,15 | 20,20 | 00:00:00 | | 2002-10-14 | 20,98 | 2.871.200 | 21,35 | 20,61 | 20,95 | 00:00:00 | | 2002-10-15 | 22,34 | 4.911.000 | 22,39 | 21,80 | 22,25 | 00:00:00 | | 2002-10-16 | 21,33 | 3.550.900 | 22,20 | 21,20 | 22,20 | 00:00:00 | | 2002-10-17 | 22,28 | 5.714.900 | 22,60 | 21,72 | 22,20 | 00:00:00 | | 2002-10-18 | 22,59 | 4.086.000 | 22,75 | 21,85 | 22,00 | 00:00:00 | | 2002-10-21 | 24,06 | 3.508.700 | 24,20 | 22,55 | 22,59 | 00:00:00 | | 2002-10-22 | 23,36 | 2.618.100 | 23,79 | 23,02 | 23,60 | 00:00:00 | | 2002-10-23 | 23,50 | 2.757.100 | 23,72 | 23,00 | 23,13 | 00:00:00 | | 2002-10-24 | 23,54 | 4.492.700 | 24,69 | 23,32 | 24,30 | 00:00:00 | | 2002-10-25 | 23,88 | 2.996.700 | 24,11 | 23,15 | 23,25 | 00:00:00 | | 2002-10-28 | 23,68 | 2.937.600 | 24,30 | 23,55 | 24,10 | 00:00:00 | | 2002-10-29 | 23,98 | 4.401.500 | 24,09 | 23,25 | 23,77 | 00:00:00 | | 2002-10-30 | 24,21 | 2.884.400 | 24,29 | 23,81 | 24,15 | 00:00:00 | | 2002-10-31 | 23,94 | 3.032.400 | 24,50 | 23,86 | 24,28 | 00:00:00 | | 2002-11-01 | 24,63 | 3.024.700 | 24,90 | 23,65 | 23,70 | 00:00:00 | | 2002-11-04 | 25,06 | 3.578.900 | 26,00 | 24,80 | 25,02 | 00:00:00 | | 2002-11-05 | 25,79 | 2.734.700 | 25,84 | 24,65 | 24,81 | 00:00:00 | | 2002-11-06 | 27,08 | 5.646.800 | 27,26 | 26,20 | 26,20 | 00:00:00 | | 2002-11-07 | 25,80 | 3.417.800 | 27,19 | 25,70 | 27,08 | 00:00:00 | | 2002-11-08 | 26,01 | 4.120.600 | 26,40 | 25,70 | 26,14 | 00:00:00 | | 2002-11-11 | 24,81 | 3.072.400 | 26,01 | 24,74 | 26,01 | 00:00:00 | | 2002-11-12 | 25,28 | 4.153.900 | 25,57 | 24,90 | 25,19 | 00:00:00 | | 2002-11-13 | 25,25 | 3.246.900 | 25,89 | 24,85 | 25,03 | 00:00:00 | | 2002-11-14 | 23,16 | 17.539.100 | 23,24 | 21,50 | 21,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
