|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 21,82 | 10.547.400 | 21,94 | 21,45 | 21,65 | 00:00:00 | | 2003-10-30 | 22,08 | 15.378.800 | 22,36 | 21,88 | 21,98 | 00:00:00 | | 2003-10-31 | 22,31 | 9.960.800 | 22,47 | 22,00 | 22,05 | 00:00:00 | | 2003-11-03 | 22,70 | 11.952.600 | 22,81 | 22,30 | 22,31 | 00:00:00 | | 2003-11-04 | 22,98 | 14.023.700 | 23,08 | 22,77 | 23,01 | 00:00:00 | | 2003-11-05 | 23,10 | 11.807.100 | 23,15 | 22,71 | 22,97 | 00:00:00 | | 2003-11-06 | 23,48 | 11.127.300 | 23,50 | 22,85 | 22,96 | 00:00:00 | | 2003-11-07 | 23,00 | 11.078.200 | 23,70 | 22,92 | 23,55 | 00:00:00 | | 2003-11-10 | 22,01 | 15.051.400 | 22,66 | 21,92 | 22,25 | 00:00:00 | | 2003-11-11 | 22,15 | 9.509.400 | 22,20 | 21,73 | 22,01 | 00:00:00 | | 2003-11-12 | 22,27 | 8.717.000 | 22,31 | 21,90 | 21,95 | 00:00:00 | | 2003-11-13 | 22,35 | 9.502.300 | 22,48 | 21,99 | 22,10 | 00:00:00 | | 2003-11-14 | 22,09 | 11.494.700 | 22,51 | 21,95 | 22,40 | 00:00:00 | | 2003-11-17 | 22,00 | 7.029.000 | 22,05 | 21,65 | 21,77 | 00:00:00 | | 2003-11-18 | 21,65 | 9.069.800 | 22,27 | 21,60 | 22,10 | 00:00:00 | | 2003-11-19 | 22,21 | 15.908.800 | 22,31 | 21,66 | 21,66 | 00:00:00 | | 2003-11-20 | 21,59 | 25.799.000 | 22,75 | 21,58 | 22,73 | 00:00:00 | | 2003-11-21 | 21,28 | 15.202.200 | 21,79 | 21,00 | 21,64 | 00:00:00 | | 2003-11-24 | 21,90 | 10.999.200 | 21,96 | 21,49 | 21,55 | 00:00:00 | | 2003-11-25 | 21,66 | 13.451.800 | 22,05 | 21,52 | 21,80 | 00:00:00 | | 2003-11-26 | 21,86 | 7.535.500 | 22,01 | 21,60 | 21,90 | 00:00:00 | | 2003-11-28 | 21,74 | 6.092.700 | 22,01 | 21,66 | 21,88 | 00:00:00 | | 2003-12-01 | 21,84 | 13.224.700 | 22,02 | 21,68 | 21,80 | 00:00:00 | | 2003-12-02 | 22,45 | 15.805.300 | 22,60 | 21,84 | 21,88 | 00:00:00 | | 2003-12-03 | 22,41 | 11.954.100 | 22,73 | 22,25 | 22,55 | 00:00:00 | | 2003-12-04 | 22,60 | 9.166.900 | 22,72 | 22,35 | 22,35 | 00:00:00 | | 2003-12-05 | 22,11 | 11.102.700 | 22,38 | 21,90 | 22,25 | 00:00:00 | | 2003-12-08 | 22,48 | 9.334.800 | 22,50 | 22,02 | 22,03 | 00:00:00 | | 2003-12-09 | 21,96 | 16.123.300 | 22,92 | 21,88 | 22,92 | 00:00:00 | | 2003-12-10 | 22,00 | 14.919.700 | 22,25 | 21,83 | 22,15 | 00:00:00 | | 2003-12-11 | 22,20 | 13.469.400 | 22,34 | 21,95 | 22,00 | 00:00:00 | | 2003-12-12 | 22,31 | 9.897.500 | 22,44 | 22,19 | 22,40 | 00:00:00 | | 2003-12-15 | 22,01 | 10.384.800 | 22,60 | 22,00 | 22,50 | 00:00:00 | | 2003-12-16 | 22,11 | 9.865.600 | 22,40 | 22,04 | 22,26 | 00:00:00 | | 2003-12-17 | 21,96 | 10.167.800 | 22,14 | 21,90 | 22,11 | 00:00:00 | | 2003-12-18 | 22,23 | 10.483.400 | 22,26 | 22,05 | 22,05 | 00:00:00 | | 2003-12-19 | 22,18 | 14.073.200 | 22,21 | 21,97 | 22,03 | 00:00:00 | | 2003-12-22 | 22,20 | 7.367.200 | 22,20 | 21,99 | 22,10 | 00:00:00 | | 2003-12-23 | 22,66 | 10.686.600 | 22,70 | 22,20 | 22,20 | 00:00:00 | | 2003-12-24 | 22,70 | 3.736.000 | 22,79 | 22,49 | 22,67 | 00:00:00 | | 2003-12-26 | 22,60 | 2.853.500 | 22,68 | 22,41 | 22,60 | 00:00:00 | | 2003-12-29 | 22,93 | 7.830.000 | 22,95 | 22,61 | 22,62 | 00:00:00 | | 2003-12-30 | 22,93 | 6.989.200 | 22,95 | 22,62 | 22,62 | 00:00:00 | | 2003-12-31 | 22,97 | 6.234.000 | 22,99 | 22,80 | 22,80 | 00:00:00 | | 2004-01-02 | 23,16 | 9.465.600 | 23,26 | 22,86 | 22,99 | 00:00:00 | | 2004-01-05 | 23,67 | 11.115.000 | 23,70 | 23,26 | 23,37 | 00:00:00 | | 2004-01-06 | 23,77 | 11.132.500 | 23,88 | 23,40 | 23,50 | 00:00:00 | | 2004-01-07 | 23,36 | 18.491.000 | 23,87 | 23,30 | 23,77 | 00:00:00 | | 2004-01-08 | 24,69 | 22.163.900 | 24,75 | 23,43 | 23,55 | 00:00:00 | | 2004-01-09 | 24,16 | 13.848.600 | 24,68 | 24,04 | 24,45 | 00:00:00 | | 2004-01-12 | 24,68 | 9.895.400 | 24,79 | 24,17 | 24,20 | 00:00:00 | | 2004-01-13 | 24,26 | 10.741.700 | 24,74 | 23,90 | 24,70 | 00:00:00 | | 2004-01-14 | 24,70 | 10.523.900 | 24,76 | 24,39 | 24,52 | 00:00:00 | | 2004-01-15 | 25,30 | 22.780.600 | 25,80 | 24,97 | 25,00 | 00:00:00 | | 2004-01-16 | 25,52 | 15.075.900 | 25,70 | 25,26 | 25,67 | 00:00:00 | | 2004-01-20 | 25,07 | 9.574.200 | 25,70 | 25,07 | 25,68 | 00:00:00 | | 2004-01-21 | 25,24 | 10.965.000 | 25,34 | 24,80 | 24,93 | 00:00:00 | | 2004-01-22 | 25,49 | 11.992.000 | 25,78 | 25,27 | 25,40 | 00:00:00 | | 2004-01-23 | 25,30 | 7.486.300 | 25,64 | 25,08 | 25,55 | 00:00:00 | | 2004-01-26 | 26,12 | 11.972.200 | 26,16 | 25,30 | 25,30 | 00:00:00 | | 2004-01-27 | 25,62 | 11.250.700 | 26,28 | 25,54 | 25,97 | 00:00:00 | | 2004-01-28 | 24,28 | 21.745.000 | 25,94 | 24,04 | 25,66 | 00:00:00 | | 2004-01-29 | 24,28 | 20.248.900 | 24,74 | 23,85 | 24,65 | 00:00:00 | | 2004-01-30 | 23,79 | 13.466.400 | 24,15 | 23,71 | 24,05 | 00:00:00 | | 2004-02-02 | 24,10 | 12.452.400 | 24,51 | 23,62 | 23,91 | 00:00:00 | | 2004-02-03 | 23,91 | 9.499.600 | 24,10 | 23,80 | 24,10 | 00:00:00 | | 2004-02-04 | 23,19 | 14.825.800 | 23,64 | 23,06 | 23,61 | 00:00:00 | | 2004-02-05 | 23,31 | 8.974.700 | 23,45 | 22,94 | 23,19 | 00:00:00 | | 2004-02-06 | 23,78 | 10.545.800 | 23,79 | 23,26 | 23,26 | 00:00:00 | | 2004-02-09 | 23,76 | 8.021.400 | 24,10 | 23,64 | 23,90 | 00:00:00 | | 2004-02-10 | 24,12 | 8.722.400 | 24,20 | 23,75 | 23,75 | 00:00:00 | | 2004-02-11 | 23,84 | 22.761.200 | 25,00 | 23,69 | 24,43 | 00:00:00 | | 2004-02-12 | 22,91 | 28.425.100 | 24,00 | 22,91 | 24,00 | 00:00:00 | | 2004-02-13 | 23,01 | 15.669.800 | 23,40 | 23,00 | 23,35 | 00:00:00 | | 2004-02-17 | 23,39 | 9.885.700 | 23,58 | 23,22 | 23,35 | 00:00:00 | | 2004-02-18 | 23,51 | 10.549.500 | 23,72 | 23,45 | 23,64 | 00:00:00 | | 2004-02-19 | 23,86 | 20.375.700 | 24,29 | 23,81 | 23,87 | 00:00:00 | | 2004-02-20 | 23,13 | 21.672.300 | 23,86 | 22,95 | 23,70 | 00:00:00 | | 2004-02-23 | 22,91 | 12.199.000 | 23,35 | 22,69 | 23,35 | 00:00:00 | | 2004-02-24 | 22,50 | 18.729.800 | 22,79 | 22,26 | 22,75 | 00:00:00 | | 2004-02-25 | 22,75 | 12.878.600 | 22,88 | 22,54 | 22,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
