|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 22,11 | 14.391.200 | 22,30 | 21,87 | 22,05 | 00:00:00 | | 2003-07-09 | 22,93 | 19.531.100 | 23,15 | 22,11 | 22,25 | 00:00:00 | | 2003-07-10 | 22,05 | 15.934.500 | 22,63 | 21,64 | 22,55 | 00:00:00 | | 2003-07-11 | 22,86 | 15.125.200 | 22,86 | 21,70 | 21,70 | 00:00:00 | | 2003-07-14 | 23,52 | 15.539.200 | 23,70 | 23,09 | 23,10 | 00:00:00 | | 2003-07-15 | 22,90 | 12.946.800 | 23,70 | 22,72 | 23,51 | 00:00:00 | | 2003-07-16 | 22,70 | 10.123.800 | 23,55 | 22,52 | 23,39 | 00:00:00 | | 2003-07-17 | 21,81 | 10.245.100 | 22,44 | 21,65 | 22,24 | 00:00:00 | | 2003-07-18 | 22,55 | 13.336.300 | 22,80 | 21,79 | 22,10 | 00:00:00 | | 2003-07-21 | 21,83 | 11.937.500 | 22,18 | 21,56 | 22,05 | 00:00:00 | | 2003-07-22 | 21,97 | 11.517.000 | 22,10 | 21,70 | 22,00 | 00:00:00 | | 2003-07-23 | 22,13 | 8.489.500 | 22,13 | 21,40 | 22,00 | 00:00:00 | | 2003-07-24 | 21,10 | 11.428.200 | 22,07 | 20,40 | 22,00 | 00:00:00 | | 2003-07-25 | 21,40 | 11.284.400 | 21,46 | 19,77 | 21,11 | 00:00:00 | | 2003-07-28 | 21,38 | 8.689.200 | 21,66 | 21,11 | 21,40 | 00:00:00 | | 2003-07-29 | 21,27 | 10.094.500 | 21,77 | 21,25 | 21,38 | 00:00:00 | | 2003-07-30 | 21,02 | 9.570.200 | 21,39 | 21,00 | 21,31 | 00:00:00 | | 2003-07-31 | 21,17 | 11.586.200 | 21,76 | 21,00 | 21,30 | 00:00:00 | | 2003-08-01 | 20,97 | 9.510.300 | 21,50 | 20,97 | 21,00 | 00:00:00 | | 2003-08-04 | 20,80 | 8.023.500 | 21,19 | 20,55 | 21,15 | 00:00:00 | | 2003-08-05 | 19,97 | 13.575.500 | 20,85 | 19,90 | 20,81 | 00:00:00 | | 2003-08-06 | 19,89 | 15.403.400 | 20,02 | 19,10 | 19,94 | 00:00:00 | | 2003-08-07 | 19,31 | 17.254.200 | 19,80 | 19,16 | 19,45 | 00:00:00 | | 2003-08-08 | 20,08 | 10.173.900 | 20,09 | 19,43 | 19,65 | 00:00:00 | | 2003-08-11 | 19,96 | 8.155.900 | 20,04 | 19,82 | 19,90 | 00:00:00 | | 2003-08-12 | 20,95 | 12.926.400 | 20,99 | 19,98 | 20,00 | 00:00:00 | | 2003-08-13 | 21,05 | 10.222.700 | 21,35 | 20,90 | 21,22 | 00:00:00 | | 2003-08-14 | 21,15 | 8.041.100 | 21,35 | 20,97 | 21,20 | 00:00:00 | | 2003-08-15 | 21,40 | 6.349.100 | 21,79 | 21,15 | 21,39 | 00:00:00 | | 2003-08-18 | 22,13 | 11.693.100 | 22,30 | 21,43 | 21,44 | 00:00:00 | | 2003-08-19 | 22,11 | 11.690.800 | 23,90 | 21,81 | 22,50 | 00:00:00 | | 2003-08-20 | 19,80 | 51.314.400 | 20,15 | 19,50 | 19,99 | 00:00:00 | | 2003-08-21 | 19,84 | 28.199.100 | 20,00 | 19,50 | 20,00 | 00:00:00 | | 2003-08-22 | 19,45 | 18.532.600 | 20,25 | 19,41 | 20,19 | 00:00:00 | | 2003-08-25 | 19,40 | 10.232.700 | 19,70 | 19,30 | 19,40 | 00:00:00 | | 2003-08-26 | 19,58 | 10.472.700 | 19,60 | 19,30 | 19,30 | 00:00:00 | | 2003-08-27 | 19,52 | 8.150.300 | 19,63 | 19,45 | 19,59 | 00:00:00 | | 2003-08-28 | 19,77 | 8.374.100 | 19,80 | 19,45 | 19,65 | 00:00:00 | | 2003-08-29 | 19,93 | 9.721.400 | 20,08 | 19,63 | 19,68 | 00:00:00 | | 2003-09-02 | 20,20 | 10.569.800 | 20,31 | 20,05 | 20,10 | 00:00:00 | | 2003-09-03 | 20,64 | 14.873.100 | 20,80 | 20,23 | 20,30 | 00:00:00 | | 2003-09-04 | 20,78 | 8.189.500 | 20,88 | 20,59 | 20,71 | 00:00:00 | | 2003-09-05 | 20,23 | 13.569.000 | 20,74 | 20,20 | 20,54 | 00:00:00 | | 2003-09-08 | 20,50 | 11.162.600 | 20,65 | 20,22 | 20,29 | 00:00:00 | | 2003-09-09 | 20,46 | 10.704.800 | 20,80 | 20,35 | 20,42 | 00:00:00 | | 2003-09-10 | 20,06 | 10.211.600 | 20,29 | 19,92 | 20,21 | 00:00:00 | | 2003-09-11 | 20,18 | 11.844.500 | 20,40 | 19,90 | 20,15 | 00:00:00 | | 2003-09-12 | 20,08 | 6.190.100 | 20,14 | 19,90 | 19,99 | 00:00:00 | | 2003-09-15 | 19,83 | 11.006.300 | 19,98 | 19,79 | 19,81 | 00:00:00 | | 2003-09-16 | 20,40 | 12.051.800 | 20,50 | 19,85 | 19,90 | 00:00:00 | | 2003-09-17 | 20,36 | 11.979.300 | 20,74 | 20,18 | 20,40 | 00:00:00 | | 2003-09-18 | 20,97 | 15.317.000 | 21,01 | 20,39 | 20,40 | 00:00:00 | | 2003-09-19 | 21,15 | 15.858.800 | 21,39 | 20,91 | 20,97 | 00:00:00 | | 2003-09-22 | 20,30 | 11.769.400 | 20,87 | 20,23 | 20,85 | 00:00:00 | | 2003-09-23 | 20,40 | 9.771.900 | 20,51 | 20,11 | 20,48 | 00:00:00 | | 2003-09-24 | 19,96 | 17.975.500 | 20,22 | 19,91 | 20,18 | 00:00:00 | | 2003-09-25 | 19,26 | 16.223.900 | 19,96 | 19,26 | 19,92 | 00:00:00 | | 2003-09-26 | 19,40 | 14.226.700 | 19,58 | 19,25 | 19,35 | 00:00:00 | | 2003-09-29 | 19,62 | 11.019.400 | 19,68 | 19,26 | 19,41 | 00:00:00 | | 2003-09-30 | 19,36 | 12.907.900 | 19,62 | 19,10 | 19,62 | 00:00:00 | | 2003-10-01 | 19,60 | 12.306.700 | 19,92 | 19,42 | 19,42 | 00:00:00 | | 2003-10-02 | 19,52 | 10.478.100 | 19,86 | 19,44 | 19,75 | 00:00:00 | | 2003-10-03 | 20,30 | 15.664.900 | 20,71 | 19,89 | 20,02 | 00:00:00 | | 2003-10-06 | 20,48 | 5.881.100 | 20,64 | 20,39 | 20,50 | 00:00:00 | | 2003-10-07 | 20,36 | 10.687.100 | 20,64 | 20,15 | 20,48 | 00:00:00 | | 2003-10-08 | 20,25 | 15.423.300 | 20,60 | 20,14 | 20,45 | 00:00:00 | | 2003-10-09 | 21,04 | 22.434.300 | 21,51 | 20,52 | 20,52 | 00:00:00 | | 2003-10-10 | 21,05 | 9.108.600 | 21,24 | 20,91 | 21,11 | 00:00:00 | | 2003-10-13 | 21,24 | 7.623.600 | 21,40 | 21,10 | 21,13 | 00:00:00 | | 2003-10-14 | 21,39 | 7.072.100 | 21,40 | 21,10 | 21,31 | 00:00:00 | | 2003-10-15 | 21,92 | 16.940.100 | 22,00 | 21,48 | 21,65 | 00:00:00 | | 2003-10-16 | 21,27 | 15.608.100 | 21,85 | 21,05 | 21,40 | 00:00:00 | | 2003-10-17 | 20,95 | 11.400.300 | 21,56 | 20,89 | 21,50 | 00:00:00 | | 2003-10-20 | 21,47 | 9.554.400 | 21,49 | 21,13 | 21,13 | 00:00:00 | | 2003-10-21 | 21,71 | 12.786.400 | 21,87 | 21,50 | 21,50 | 00:00:00 | | 2003-10-22 | 21,28 | 7.764.700 | 21,47 | 21,22 | 21,36 | 00:00:00 | | 2003-10-23 | 21,00 | 7.500.300 | 21,23 | 20,85 | 21,06 | 00:00:00 | | 2003-10-24 | 20,47 | 11.596.100 | 20,80 | 20,20 | 20,56 | 00:00:00 | | 2003-10-27 | 21,00 | 10.934.200 | 21,15 | 20,81 | 20,83 | 00:00:00 | | 2003-10-28 | 21,65 | 14.435.900 | 21,80 | 21,05 | 21,24 | 00:00:00 | | 2003-10-29 | 21,82 | 10.547.400 | 21,94 | 21,45 | 21,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
