|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 15,00 | 40.139.000 | 15,70 | 14,18 | 15,70 | 00:00:00 | | 2003-03-14 | 15,66 | 16.546.000 | 15,87 | 15,15 | 15,36 | 00:00:00 | | 2003-03-17 | 16,40 | 14.407.700 | 16,60 | 15,50 | 15,50 | 00:00:00 | | 2003-03-18 | 16,74 | 9.017.700 | 16,80 | 16,36 | 16,56 | 00:00:00 | | 2003-03-19 | 16,96 | 12.016.400 | 17,15 | 16,60 | 16,74 | 00:00:00 | | 2003-03-20 | 17,17 | 9.486.500 | 17,34 | 16,71 | 16,96 | 00:00:00 | | 2003-03-21 | 17,51 | 13.351.700 | 17,80 | 17,28 | 17,80 | 00:00:00 | | 2003-03-24 | 16,55 | 9.696.800 | 17,24 | 16,35 | 17,24 | 00:00:00 | | 2003-03-25 | 16,51 | 16.945.400 | 16,70 | 15,84 | 16,33 | 00:00:00 | | 2003-03-26 | 16,58 | 9.461.500 | 16,69 | 16,29 | 16,51 | 00:00:00 | | 2003-03-27 | 16,44 | 9.585.700 | 16,75 | 16,20 | 16,30 | 00:00:00 | | 2003-03-28 | 16,25 | 7.117.000 | 16,53 | 16,17 | 16,44 | 00:00:00 | | 2003-03-31 | 15,55 | 13.608.300 | 16,84 | 15,50 | 15,75 | 00:00:00 | | 2003-04-01 | 15,62 | 8.642.600 | 15,89 | 15,48 | 15,70 | 00:00:00 | | 2003-04-02 | 15,99 | 12.661.700 | 16,16 | 15,82 | 15,82 | 00:00:00 | | 2003-04-03 | 16,36 | 8.453.900 | 16,55 | 16,06 | 16,20 | 00:00:00 | | 2003-04-04 | 16,31 | 11.151.200 | 16,62 | 16,16 | 16,59 | 00:00:00 | | 2003-04-07 | 16,21 | 10.034.900 | 16,94 | 16,18 | 16,72 | 00:00:00 | | 2003-04-08 | 15,75 | 10.375.800 | 16,11 | 15,60 | 15,94 | 00:00:00 | | 2003-04-09 | 15,36 | 12.195.400 | 15,76 | 15,29 | 15,75 | 00:00:00 | | 2003-04-10 | 15,57 | 8.775.500 | 15,70 | 15,24 | 15,36 | 00:00:00 | | 2003-04-11 | 15,30 | 12.286.900 | 16,00 | 15,20 | 15,95 | 00:00:00 | | 2003-04-14 | 15,89 | 8.025.100 | 15,92 | 15,35 | 15,41 | 00:00:00 | | 2003-04-15 | 15,57 | 13.480.800 | 15,66 | 15,26 | 15,26 | 00:00:00 | | 2003-04-16 | 15,59 | 12.363.500 | 16,01 | 15,48 | 15,51 | 00:00:00 | | 2003-04-17 | 15,30 | 15.809.600 | 15,70 | 15,20 | 15,56 | 00:00:00 | | 2003-04-21 | 15,40 | 8.358.700 | 15,49 | 15,25 | 15,34 | 00:00:00 | | 2003-04-22 | 15,83 | 13.708.200 | 16,01 | 15,26 | 15,40 | 00:00:00 | | 2003-04-23 | 16,07 | 13.840.500 | 16,20 | 15,70 | 15,80 | 00:00:00 | | 2003-04-24 | 15,80 | 11.838.700 | 15,98 | 15,66 | 15,95 | 00:00:00 | | 2003-04-25 | 15,85 | 12.448.400 | 16,00 | 15,60 | 15,80 | 00:00:00 | | 2003-04-28 | 16,11 | 11.662.500 | 16,24 | 15,60 | 15,75 | 00:00:00 | | 2003-04-29 | 16,50 | 11.133.900 | 16,62 | 16,11 | 16,36 | 00:00:00 | | 2003-04-30 | 16,30 | 10.453.900 | 16,45 | 16,17 | 16,25 | 00:00:00 | | 2003-05-01 | 16,55 | 9.104.200 | 16,64 | 16,21 | 16,30 | 00:00:00 | | 2003-05-02 | 16,65 | 10.902.500 | 16,88 | 16,36 | 16,46 | 00:00:00 | | 2003-05-05 | 16,80 | 10.513.800 | 17,09 | 16,70 | 16,74 | 00:00:00 | | 2003-05-06 | 17,33 | 13.975.000 | 17,59 | 16,81 | 16,85 | 00:00:00 | | 2003-05-07 | 17,22 | 8.979.700 | 17,53 | 17,05 | 17,08 | 00:00:00 | | 2003-05-08 | 17,09 | 8.253.000 | 17,20 | 16,89 | 17,20 | 00:00:00 | | 2003-05-09 | 17,34 | 7.818.100 | 17,37 | 17,11 | 17,20 | 00:00:00 | | 2003-05-12 | 17,41 | 11.177.600 | 17,55 | 17,25 | 17,34 | 00:00:00 | | 2003-05-13 | 17,28 | 8.361.000 | 17,41 | 17,15 | 17,41 | 00:00:00 | | 2003-05-14 | 17,42 | 8.523.400 | 17,50 | 17,26 | 17,33 | 00:00:00 | | 2003-05-15 | 17,63 | 10.262.100 | 17,88 | 17,38 | 17,65 | 00:00:00 | | 2003-05-16 | 17,95 | 16.901.800 | 18,25 | 17,50 | 18,25 | 00:00:00 | | 2003-05-19 | 16,88 | 14.423.500 | 17,70 | 16,73 | 17,70 | 00:00:00 | | 2003-05-20 | 17,05 | 15.405.400 | 17,44 | 16,85 | 16,97 | 00:00:00 | | 2003-05-21 | 17,94 | 34.008.900 | 18,50 | 17,83 | 18,35 | 00:00:00 | | 2003-05-22 | 18,46 | 21.126.600 | 18,49 | 17,87 | 17,98 | 00:00:00 | | 2003-05-23 | 18,49 | 9.247.800 | 18,50 | 18,25 | 18,40 | 00:00:00 | | 2003-05-27 | 18,68 | 12.717.800 | 18,79 | 18,12 | 18,38 | 00:00:00 | | 2003-05-28 | 19,38 | 18.450.000 | 19,74 | 18,62 | 18,79 | 00:00:00 | | 2003-05-29 | 19,06 | 10.755.400 | 19,60 | 18,94 | 19,19 | 00:00:00 | | 2003-05-30 | 19,50 | 11.108.100 | 19,55 | 19,07 | 19,07 | 00:00:00 | | 2003-06-02 | 20,05 | 21.183.500 | 20,60 | 19,72 | 19,80 | 00:00:00 | | 2003-06-03 | 20,07 | 14.781.700 | 20,25 | 19,80 | 19,80 | 00:00:00 | | 2003-06-04 | 21,04 | 23.386.700 | 21,26 | 20,06 | 20,06 | 00:00:00 | | 2003-06-05 | 21,90 | 20.693.600 | 21,90 | 20,70 | 20,99 | 00:00:00 | | 2003-06-06 | 22,03 | 22.071.600 | 22,80 | 21,91 | 22,20 | 00:00:00 | | 2003-06-09 | 21,53 | 11.600.700 | 22,05 | 21,37 | 21,50 | 00:00:00 | | 2003-06-10 | 21,62 | 9.893.100 | 21,85 | 21,34 | 21,70 | 00:00:00 | | 2003-06-11 | 21,20 | 18.695.900 | 21,28 | 20,95 | 21,05 | 00:00:00 | | 2003-06-12 | 21,24 | 11.492.800 | 21,50 | 20,92 | 21,45 | 00:00:00 | | 2003-06-13 | 20,99 | 7.922.900 | 21,40 | 20,56 | 21,00 | 00:00:00 | | 2003-06-16 | 21,38 | 8.056.000 | 21,40 | 20,81 | 21,00 | 00:00:00 | | 2003-06-17 | 21,64 | 10.379.900 | 21,68 | 21,20 | 21,55 | 00:00:00 | | 2003-06-18 | 21,97 | 11.531.900 | 22,05 | 21,55 | 21,70 | 00:00:00 | | 2003-06-19 | 21,60 | 9.242.500 | 22,25 | 21,49 | 22,05 | 00:00:00 | | 2003-06-20 | 21,70 | 13.677.500 | 21,98 | 21,50 | 21,89 | 00:00:00 | | 2003-06-23 | 21,37 | 7.713.700 | 21,77 | 21,04 | 21,70 | 00:00:00 | | 2003-06-24 | 21,11 | 11.321.300 | 21,25 | 20,75 | 20,75 | 00:00:00 | | 2003-06-25 | 20,80 | 17.410.400 | 21,50 | 20,76 | 21,05 | 00:00:00 | | 2003-06-26 | 21,30 | 9.821.700 | 22,00 | 20,30 | 20,70 | 00:00:00 | | 2003-06-27 | 20,89 | 10.619.600 | 21,55 | 20,80 | 21,39 | 00:00:00 | | 2003-06-30 | 21,30 | 19.540.200 | 21,49 | 21,09 | 21,17 | 00:00:00 | | 2003-07-01 | 21,18 | 11.156.100 | 21,30 | 20,86 | 21,30 | 00:00:00 | | 2003-07-02 | 21,56 | 12.953.400 | 21,63 | 21,16 | 21,30 | 00:00:00 | | 2003-07-03 | 21,30 | 5.327.100 | 21,53 | 21,00 | 21,00 | 00:00:00 | | 2003-07-07 | 22,05 | 14.403.200 | 22,10 | 21,50 | 21,79 | 00:00:00 | | 2003-07-08 | 22,11 | 14.391.200 | 22,30 | 21,87 | 22,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
