|
 Hewlett-Packard C - [Ticker: HPQ] |     | | Última Transacción | 23,650 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,650 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,930 | Mínimo | 23,410 | | Volumen | 5.379.242 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 21,490 x 18.600 - 21,500 x 12.500 | Yield | | | Cierre Anterior | 23,000 | PER | 0,00% | | Apertura | 23,400 | 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 HPQ desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 16,90 | 14.785.900 | 17,02 | 16,30 | 16,35 | 00:00:00 | | 2002-11-15 | 16,90 | 14.972.600 | 17,22 | 16,53 | 16,90 | 00:00:00 | | 2002-11-18 | 16,86 | 10.121.600 | 17,40 | 16,70 | 17,00 | 00:00:00 | | 2002-11-19 | 16,55 | 7.416.300 | 17,28 | 16,42 | 16,45 | 00:00:00 | | 2002-11-20 | 16,85 | 19.926.800 | 17,30 | 16,30 | 16,37 | 00:00:00 | | 2002-11-21 | 18,99 | 53.528.600 | 19,48 | 18,32 | 18,32 | 00:00:00 | | 2002-11-22 | 19,15 | 17.895.800 | 19,15 | 18,60 | 18,60 | 00:00:00 | | 2002-11-25 | 19,29 | 13.059.000 | 19,43 | 18,75 | 19,14 | 00:00:00 | | 2002-11-26 | 18,75 | 19.554.700 | 19,26 | 18,75 | 19,10 | 00:00:00 | | 2002-11-27 | 19,59 | 16.256.300 | 19,71 | 18,75 | 19,00 | 00:00:00 | | 2002-11-29 | 19,48 | 5.804.500 | 19,84 | 19,41 | 19,55 | 00:00:00 | | 2002-12-02 | 19,83 | 17.498.200 | 20,64 | 19,20 | 19,98 | 00:00:00 | | 2002-12-03 | 19,23 | 11.809.900 | 19,80 | 19,05 | 19,80 | 00:00:00 | | 2002-12-04 | 18,37 | 18.310.600 | 18,74 | 17,90 | 18,15 | 00:00:00 | | 2002-12-05 | 18,26 | 7.243.700 | 18,62 | 18,21 | 18,45 | 00:00:00 | | 2002-12-06 | 18,83 | 11.083.400 | 19,10 | 17,80 | 17,92 | 00:00:00 | | 2002-12-09 | 18,03 | 8.267.300 | 18,55 | 17,84 | 17,84 | 00:00:00 | | 2002-12-10 | 18,68 | 7.930.600 | 18,80 | 18,00 | 18,25 | 00:00:00 | | 2002-12-11 | 18,23 | 11.328.300 | 18,49 | 18,05 | 18,22 | 00:00:00 | | 2002-12-12 | 18,76 | 10.479.500 | 19,04 | 18,30 | 18,40 | 00:00:00 | | 2002-12-13 | 18,58 | 8.038.900 | 18,79 | 18,25 | 18,60 | 00:00:00 | | 2002-12-16 | 18,95 | 8.910.700 | 19,00 | 18,65 | 18,91 | 00:00:00 | | 2002-12-17 | 18,99 | 15.338.600 | 19,55 | 18,95 | 19,05 | 00:00:00 | | 2002-12-18 | 18,85 | 13.572.500 | 18,99 | 18,37 | 18,99 | 00:00:00 | | 2002-12-19 | 18,95 | 11.863.900 | 19,15 | 18,62 | 18,65 | 00:00:00 | | 2002-12-20 | 18,91 | 19.211.400 | 19,01 | 18,68 | 19,00 | 00:00:00 | | 2002-12-23 | 18,68 | 10.471.700 | 19,03 | 18,64 | 18,70 | 00:00:00 | | 2002-12-24 | 18,42 | 3.950.400 | 18,74 | 18,33 | 18,60 | 00:00:00 | | 2002-12-26 | 18,29 | 5.964.000 | 18,75 | 18,10 | 18,35 | 00:00:00 | | 2002-12-27 | 17,94 | 5.765.200 | 18,44 | 17,75 | 18,12 | 00:00:00 | | 2002-12-30 | 17,44 | 10.060.400 | 17,69 | 17,17 | 17,65 | 00:00:00 | | 2002-12-31 | 17,36 | 6.418.800 | 17,48 | 17,18 | 17,27 | 00:00:00 | | 2003-01-02 | 18,20 | 10.457.000 | 18,55 | 17,58 | 17,63 | 00:00:00 | | 2003-01-03 | 18,57 | 6.197.000 | 18,75 | 18,26 | 18,35 | 00:00:00 | | 2003-01-06 | 19,65 | 11.861.500 | 19,92 | 18,91 | 18,95 | 00:00:00 | | 2003-01-07 | 19,95 | 15.624.000 | 20,19 | 19,62 | 19,67 | 00:00:00 | | 2003-01-08 | 19,50 | 15.424.500 | 20,28 | 19,50 | 19,94 | 00:00:00 | | 2003-01-09 | 20,48 | 17.425.600 | 20,66 | 19,70 | 19,71 | 00:00:00 | | 2003-01-10 | 20,85 | 16.846.800 | 21,08 | 20,00 | 20,25 | 00:00:00 | | 2003-01-13 | 20,36 | 15.865.400 | 21,20 | 20,31 | 20,85 | 00:00:00 | | 2003-01-14 | 20,60 | 10.024.100 | 20,67 | 20,15 | 20,25 | 00:00:00 | | 2003-01-15 | 20,25 | 7.468.700 | 20,60 | 20,05 | 20,60 | 00:00:00 | | 2003-01-16 | 19,99 | 7.554.800 | 20,41 | 19,95 | 20,20 | 00:00:00 | | 2003-01-17 | 19,23 | 10.574.300 | 19,73 | 18,93 | 19,19 | 00:00:00 | | 2003-01-21 | 18,93 | 7.804.200 | 19,50 | 18,80 | 18,95 | 00:00:00 | | 2003-01-22 | 18,95 | 8.990.700 | 19,50 | 18,80 | 18,94 | 00:00:00 | | 2003-01-23 | 19,60 | 8.075.700 | 19,94 | 19,14 | 19,15 | 00:00:00 | | 2003-01-24 | 18,75 | 10.910.400 | 19,80 | 18,59 | 19,80 | 00:00:00 | | 2003-01-27 | 18,37 | 11.284.200 | 18,90 | 18,05 | 18,50 | 00:00:00 | | 2003-01-28 | 18,78 | 8.039.600 | 18,98 | 18,14 | 18,55 | 00:00:00 | | 2003-01-29 | 19,29 | 10.000.900 | 19,34 | 18,17 | 18,77 | 00:00:00 | | 2003-01-30 | 18,20 | 10.451.700 | 19,26 | 17,95 | 19,21 | 00:00:00 | | 2003-01-31 | 17,41 | 26.569.400 | 17,48 | 16,77 | 17,48 | 00:00:00 | | 2003-02-03 | 17,48 | 11.981.900 | 17,90 | 17,40 | 17,44 | 00:00:00 | | 2003-02-04 | 17,50 | 13.409.300 | 17,52 | 16,88 | 17,05 | 00:00:00 | | 2003-02-05 | 17,11 | 11.068.200 | 17,60 | 17,04 | 17,50 | 00:00:00 | | 2003-02-06 | 17,03 | 6.616.500 | 17,24 | 16,85 | 17,12 | 00:00:00 | | 2003-02-07 | 16,48 | 11.949.200 | 17,15 | 16,24 | 17,03 | 00:00:00 | | 2003-02-10 | 16,64 | 9.901.800 | 16,68 | 16,05 | 16,30 | 00:00:00 | | 2003-02-11 | 16,85 | 9.574.800 | 17,30 | 16,57 | 16,87 | 00:00:00 | | 2003-02-12 | 16,62 | 8.505.900 | 17,08 | 16,61 | 16,86 | 00:00:00 | | 2003-02-13 | 16,95 | 8.577.500 | 17,23 | 16,63 | 16,63 | 00:00:00 | | 2003-02-14 | 17,79 | 13.787.500 | 17,95 | 17,25 | 17,25 | 00:00:00 | | 2003-02-18 | 18,44 | 8.488.500 | 18,50 | 17,85 | 17,91 | 00:00:00 | | 2003-02-19 | 17,81 | 8.676.100 | 18,35 | 17,57 | 18,23 | 00:00:00 | | 2003-02-20 | 17,87 | 7.327.000 | 18,06 | 17,74 | 18,05 | 00:00:00 | | 2003-02-21 | 18,17 | 7.692.000 | 18,44 | 17,72 | 18,00 | 00:00:00 | | 2003-02-24 | 17,75 | 8.409.400 | 18,30 | 17,71 | 18,17 | 00:00:00 | | 2003-02-25 | 18,18 | 12.141.100 | 18,20 | 17,26 | 17,75 | 00:00:00 | | 2003-02-26 | 15,37 | 55.881.500 | 16,97 | 15,18 | 16,80 | 00:00:00 | | 2003-02-27 | 15,54 | 28.012.000 | 15,85 | 14,89 | 15,49 | 00:00:00 | | 2003-02-28 | 15,85 | 11.716.200 | 16,03 | 15,54 | 15,54 | 00:00:00 | | 2003-03-03 | 15,86 | 9.358.900 | 16,20 | 15,75 | 16,10 | 00:00:00 | | 2003-03-04 | 15,54 | 8.779.700 | 15,98 | 15,54 | 15,98 | 00:00:00 | | 2003-03-05 | 15,56 | 10.318.300 | 15,60 | 15,15 | 15,54 | 00:00:00 | | 2003-03-06 | 15,55 | 9.494.000 | 15,63 | 15,17 | 15,32 | 00:00:00 | | 2003-03-07 | 15,80 | 10.767.200 | 15,86 | 15,12 | 15,15 | 00:00:00 | | 2003-03-10 | 15,49 | 7.542.700 | 15,62 | 15,27 | 15,40 | 00:00:00 | | 2003-03-11 | 15,41 | 6.529.500 | 15,67 | 15,37 | 15,40 | 00:00:00 | | 2003-03-12 | 15,57 | 8.524.900 | 15,68 | 15,30 | 15,40 | 00:00:00 | | 2003-03-13 | 15,00 | 40.139.000 | 15,70 | 14,18 | 15,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
