Última Hora: "[com vídeo] Como um autocarro a arder em zona central de Lisboa obrigou ao corte de trânsito - Expresso" Wed, 20 Mar 2019 14:32:00 GMT    "Apoio e empatia ? o estilo de Jacinda Ardern, a primeira-ministra da Nova Zelândia - PÚBLICO" Tue, 19 Mar 2019 19:37:00 GMT    "Manifestações de pesar pela morte de D. Maurílio multiplicam-se - DNoticias" Wed, 20 Mar 2019 08:45:00 GMT    "PSD questiona tarifas reduzidas nos passes de Lisboa. ?Até que ponto é justo?? - Observador" Tue, 19 Mar 2019 18:00:00 GMT    "As 5 frases-chave do discurso de uma primeira-ministra encostada às cordas - Observador" Wed, 20 Mar 2019 22:29:21 GMT    "Juiz Ivo Rosa votou contra a condenação a pena perpétua de Karadzic - Correio da Manhã" Wed, 20 Mar 2019 20:06:10 GMT    "Professora que divulgou conteúdos do exame de português agiu de forma intencional - SIC Notícias" Wed, 20 Mar 2019 18:14:00 GMT    "O que diz a OCDE sobre aumentos de pensões, desigualdade e PPR - PÚBLICO" Wed, 20 Mar 2019 19:34:00 GMT   "Moçambique. Trinta portugueses desaparecidos na Beira - Mundo - RTP" Wed, 20 Mar 2019 18:28:00 GMT    "Nova PGR discorda da anterior: PJ Militar deve continuar a existir apesar de ilegalidade em Tancos - Expresso" Wed, 20 Mar 2019 18:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,650 (+1,030%) Hewlett-Packard C - [Ticker: HPQ]Gráfico Hewlett-Packard C  Noticias Hewlett-Packard C  Descargar Históricos de Metastock Hewlett-Packard C y Otros  Análisis Técnico Hewlett-Packard C  
Última Transacción23,650Hora de Cotización2018-12-03 - 00:00:00
Variación+0,650 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo23,930Mínimo23,410
Volumen5.379.242Volumen Medio (3m)0
Demanda / Oferta21,490 x 18.600 - 21,500 x 12.500Yield
Cierre Anterior23,000PER0,00%
Apertura23,400EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 HPQ desde 2000-01-01 hasta 2019-03-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03117,448.342.800118,81113,25113,7500:00:00
2000-01-04108,567.380.400115,50107,81115,5000:00:00
2000-01-05107,8710.175.000110,50104,25108,5600:00:00
2000-01-06101,007.250.000107,81101,00107,8100:00:00
2000-01-07103,877.404.000106,00101,06101,0600:00:00
2000-01-10111,066.927.600111,75107,31107,3100:00:00
2000-01-11108,564.748.200111,75107,62111,0600:00:00
2000-01-12112,376.624.400113,12106,19108,5600:00:00
2000-01-13112,755.316.200113,25109,75112,3700:00:00
2000-01-14112,505.723.400114,94111,00112,7500:00:00
2000-01-18113,566.455.000116,50110,94112,5000:00:00
2000-01-19116,006.960.400116,37111,37113,5600:00:00
2000-01-20116,126.150.400117,87112,87116,0000:00:00
2000-01-21113,125.869.600116,50112,94116,1200:00:00
2000-01-24113,005.703.800114,69111,69113,1200:00:00
2000-01-25112,627.264.000113,25107,87113,0000:00:00
2000-01-26108,757.411.000111,25107,00111,2500:00:00
2000-01-27108,509.049.400113,94107,00108,7500:00:00
2000-01-28108,755.905.000111,87107,25108,5000:00:00
2000-01-31108,255.561.000109,81103,87108,7500:00:00
2000-02-01105,816.560.400109,37104,00108,2500:00:00
2000-02-02110,566.843.400112,69106,44106,4400:00:00
2000-02-03113,507.941.000116,50111,00111,0000:00:00
2000-02-04118,009.223.200119,62114,37114,3700:00:00
2000-02-07128,5012.584.400129,00117,19118,0000:00:00
2000-02-08124,199.443.800127,50122,50127,5000:00:00
2000-02-09124,008.270.600127,00122,31124,1900:00:00
2000-02-10126,005.062.600126,50123,12124,0000:00:00
2000-02-11121,375.583.400126,00119,87126,0000:00:00
2000-02-14123,006.565.600124,25120,50121,3700:00:00
2000-02-15124,758.268.400126,31121,94123,0000:00:00
2000-02-16131,0010.120.600132,00125,56125,5600:00:00
2000-02-17128,0010.563.200128,50123,62128,5000:00:00
2000-02-18129,0011.211.200130,38127,56128,0000:00:00
2000-02-22128,007.652.200129,25125,06129,0000:00:00
2000-02-23130,756.938.400131,00125,37128,0000:00:00
2000-02-24129,507.542.800130,44127,00130,4400:00:00
2000-02-25124,627.652.600129,50124,56129,5000:00:00
2000-02-28128,889.930.400129,25122,44124,6200:00:00
2000-02-29134,5010.791.800138,25127,69128,8800:00:00
2000-03-01133,637.628.400137,75132,19134,5000:00:00
2000-03-02134,004.918.400135,00132,25133,6300:00:00
2000-03-03138,638.886.200139,88134,06134,0600:00:00
2000-03-06146,5012.188.400152,06136,81138,6300:00:00
2000-03-07143,0012.077.600151,13142,00146,5000:00:00
2000-03-08140,888.028.400144,19139,69143,0000:00:00
2000-03-09151,889.163.200153,81141,38141,3800:00:00
2000-03-10146,946.608.200155,50146,00151,8800:00:00
2000-03-13146,506.530.600149,38141,75146,9400:00:00
2000-03-14139,756.573.400150,00139,75146,5000:00:00
2000-03-15132,0010.601.200140,88129,81139,7500:00:00
2000-03-16133,0015.346.200133,00124,00132,0000:00:00
2000-03-17139,0013.907.800143,13133,00133,0000:00:00
2000-03-20144,007.389.400146,81138,31139,0000:00:00
2000-03-21141,887.342.600143,69138,81143,6900:00:00
2000-03-22146,195.336.200146,81141,75141,8800:00:00
2000-03-23147,255.388.400149,50142,63146,1900:00:00
2000-03-24142,385.867.200149,63140,06147,2500:00:00
2000-03-27146,194.624.000148,88143,63143,6300:00:00
2000-03-28140,695.300.400146,81140,00146,1900:00:00
2000-03-29135,007.685.400140,75133,88140,6900:00:00
2000-03-30130,756.708.200135,00130,13135,0000:00:00
2000-03-31132,567.791.800137,50130,00130,7500:00:00
2000-04-03132,567.156.000136,50130,25132,5600:00:00
2000-04-04138,139.761.600139,81129,00132,5600:00:00
2000-04-05142,0010.702.800148,19137,00138,1300:00:00
2000-04-06148,137.041.600148,56143,00143,0000:00:00
2000-04-07156,006.498.400156,00146,63148,1300:00:00
2000-04-10147,257.711.800153,38145,88153,3800:00:00
2000-04-11145,816.815.600149,94140,88147,2500:00:00
2000-04-12135,009.340.600147,38133,25145,8100:00:00
2000-04-13131,949.287.600138,63131,63135,0000:00:00
2000-04-14123,0012.509.000135,75120,94131,9400:00:00
2000-04-17133,7511.203.200133,75123,06123,0600:00:00
2000-04-18139,0610.668.200141,00132,75133,7500:00:00
2000-04-19135,816.761.600139,44134,50139,0600:00:00
2000-04-20139,505.990.600139,94135,25135,8100:00:00
2000-04-24132,318.148.200138,19130,19138,1900:00:00
2000-04-25139,317.780.000140,00133,63133,6300:00:00
2000-04-26140,568.065.400143,94138,25139,3100:00:00
2000-04-27137,887.528.200140,13135,31140,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters