|
 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 | | 2004-06-21 | 20,79 | 9.715.900 | 21,04 | 20,78 | 20,84 | 00:00:00 | | 2004-06-22 | 20,89 | 9.347.100 | 20,97 | 20,74 | 20,75 | 00:00:00 | | 2004-06-23 | 21,13 | 11.135.600 | 21,27 | 20,68 | 20,84 | 00:00:00 | | 2004-06-24 | 21,02 | 10.650.300 | 21,28 | 20,96 | 21,09 | 00:00:00 | | 2004-06-25 | 20,81 | 11.010.500 | 21,12 | 20,72 | 20,96 | 00:00:00 | | 2004-06-28 | 20,98 | 11.124.800 | 21,25 | 20,88 | 20,88 | 00:00:00 | | 2004-06-29 | 21,10 | 8.087.400 | 21,15 | 20,90 | 20,92 | 00:00:00 | | 2004-06-30 | 21,10 | 8.442.600 | 21,20 | 20,94 | 20,95 | 00:00:00 | | 2004-07-01 | 20,58 | 11.002.200 | 20,86 | 20,35 | 20,85 | 00:00:00 | | 2004-07-02 | 20,41 | 6.020.700 | 20,60 | 20,22 | 20,58 | 00:00:00 | | 2004-07-06 | 20,04 | 9.675.300 | 20,25 | 19,92 | 20,20 | 00:00:00 | | 2004-07-07 | 20,26 | 8.732.700 | 20,58 | 20,00 | 20,01 | 00:00:00 | | 2004-07-08 | 19,99 | 7.072.600 | 20,30 | 19,92 | 20,10 | 00:00:00 | | 2004-07-09 | 20,13 | 7.744.200 | 20,25 | 20,02 | 20,05 | 00:00:00 | | 2004-07-12 | 20,11 | 7.355.000 | 20,18 | 19,95 | 20,00 | 00:00:00 | | 2004-07-13 | 20,25 | 6.358.400 | 20,49 | 20,17 | 20,21 | 00:00:00 | | 2004-07-14 | 19,90 | 11.484.500 | 20,05 | 19,77 | 19,95 | 00:00:00 | | 2004-07-15 | 19,65 | 11.018.600 | 20,01 | 19,53 | 19,86 | 00:00:00 | | 2004-07-16 | 19,64 | 8.209.900 | 19,96 | 19,58 | 19,72 | 00:00:00 | | 2004-07-19 | 19,75 | 7.901.200 | 19,91 | 19,47 | 19,50 | 00:00:00 | | 2004-07-20 | 20,00 | 8.391.000 | 20,25 | 19,65 | 19,68 | 00:00:00 | | 2004-07-21 | 19,69 | 7.514.400 | 20,23 | 19,67 | 20,23 | 00:00:00 | | 2004-07-22 | 19,96 | 7.300.900 | 20,00 | 19,51 | 19,51 | 00:00:00 | | 2004-07-23 | 19,58 | 6.455.400 | 19,97 | 19,53 | 19,97 | 00:00:00 | | 2004-07-26 | 19,73 | 7.378.200 | 19,80 | 19,44 | 19,59 | 00:00:00 | | 2004-07-27 | 20,00 | 7.338.300 | 20,11 | 19,64 | 19,72 | 00:00:00 | | 2004-07-28 | 19,93 | 6.464.300 | 19,99 | 19,52 | 19,76 | 00:00:00 | | 2004-07-29 | 20,21 | 6.991.500 | 20,41 | 20,10 | 20,18 | 00:00:00 | | 2004-07-30 | 20,15 | 7.009.300 | 20,36 | 20,00 | 20,22 | 00:00:00 | | 2004-08-02 | 20,37 | 7.160.900 | 20,38 | 19,75 | 19,75 | 00:00:00 | | 2004-08-03 | 20,25 | 7.427.600 | 20,33 | 20,16 | 20,29 | 00:00:00 | | 2004-08-04 | 20,44 | 6.987.500 | 20,55 | 20,09 | 20,10 | 00:00:00 | | 2004-08-05 | 20,50 | 9.344.800 | 20,67 | 20,40 | 20,51 | 00:00:00 | | 2004-08-06 | 19,90 | 9.074.600 | 20,27 | 19,77 | 20,27 | 00:00:00 | | 2004-08-09 | 19,88 | 5.999.400 | 20,10 | 19,80 | 19,81 | 00:00:00 | | 2004-08-10 | 19,95 | 6.679.200 | 20,20 | 19,82 | 20,04 | 00:00:00 | | 2004-08-11 | 19,52 | 10.871.900 | 19,94 | 19,14 | 19,94 | 00:00:00 | | 2004-08-12 | 16,95 | 80.982.900 | 17,11 | 16,08 | 17,11 | 00:00:00 | | 2004-08-13 | 16,50 | 27.323.900 | 16,94 | 16,38 | 16,93 | 00:00:00 | | 2004-08-16 | 16,90 | 18.424.200 | 16,91 | 16,51 | 16,53 | 00:00:00 | | 2004-08-17 | 16,90 | 14.071.800 | 17,05 | 16,81 | 16,90 | 00:00:00 | | 2004-08-18 | 17,53 | 17.151.600 | 17,81 | 16,73 | 16,73 | 00:00:00 | | 2004-08-19 | 17,71 | 13.299.200 | 17,89 | 17,50 | 17,51 | 00:00:00 | | 2004-08-20 | 18,11 | 13.692.100 | 18,15 | 17,70 | 17,71 | 00:00:00 | | 2004-08-23 | 17,88 | 9.644.100 | 18,18 | 17,70 | 17,70 | 00:00:00 | | 2004-08-24 | 17,68 | 12.302.000 | 18,04 | 17,56 | 17,88 | 00:00:00 | | 2004-08-25 | 18,10 | 11.086.800 | 18,22 | 17,70 | 17,74 | 00:00:00 | | 2004-08-26 | 18,19 | 7.150.800 | 18,30 | 18,07 | 18,07 | 00:00:00 | | 2004-08-27 | 18,26 | 6.187.300 | 18,34 | 18,19 | 18,19 | 00:00:00 | | 2004-08-30 | 17,92 | 8.621.700 | 18,26 | 17,89 | 18,12 | 00:00:00 | | 2004-08-31 | 17,89 | 7.149.800 | 17,94 | 17,66 | 17,87 | 00:00:00 | | 2004-09-01 | 17,92 | 8.108.700 | 17,97 | 17,75 | 17,85 | 00:00:00 | | 2004-09-02 | 18,02 | 6.104.800 | 18,04 | 17,80 | 17,87 | 00:00:00 | | 2004-09-03 | 17,70 | 12.683.700 | 17,80 | 17,58 | 17,75 | 00:00:00 | | 2004-09-07 | 17,99 | 8.364.600 | 18,01 | 17,80 | 17,80 | 00:00:00 | | 2004-09-08 | 17,94 | 10.588.300 | 18,03 | 17,81 | 17,81 | 00:00:00 | | 2004-09-09 | 18,12 | 9.438.500 | 18,34 | 17,90 | 17,93 | 00:00:00 | | 2004-09-10 | 18,29 | 7.339.900 | 18,46 | 18,12 | 18,12 | 00:00:00 | | 2004-09-13 | 18,61 | 9.344.200 | 18,74 | 18,31 | 18,36 | 00:00:00 | | 2004-09-14 | 18,40 | 10.000.300 | 18,55 | 18,40 | 18,46 | 00:00:00 | | 2004-09-15 | 18,28 | 9.767.900 | 18,44 | 18,12 | 18,41 | 00:00:00 | | 2004-09-16 | 18,22 | 6.752.100 | 18,36 | 18,20 | 18,21 | 00:00:00 | | 2004-09-17 | 18,11 | 12.369.600 | 18,30 | 18,05 | 18,26 | 00:00:00 | | 2004-09-20 | 18,41 | 10.927.100 | 18,69 | 18,14 | 18,14 | 00:00:00 | | 2004-09-21 | 18,70 | 8.953.600 | 18,77 | 18,53 | 18,55 | 00:00:00 | | 2004-09-22 | 18,62 | 9.622.500 | 18,79 | 18,60 | 18,62 | 00:00:00 | | 2004-09-23 | 18,84 | 9.049.900 | 18,98 | 18,64 | 18,64 | 00:00:00 | | 2004-09-24 | 18,58 | 11.529.900 | 18,93 | 18,53 | 18,84 | 00:00:00 | | 2004-09-27 | 18,40 | 9.973.100 | 18,59 | 18,25 | 18,35 | 00:00:00 | | 2004-09-28 | 18,24 | 9.109.500 | 18,46 | 18,08 | 18,36 | 00:00:00 | | 2004-09-29 | 18,52 | 8.518.500 | 18,52 | 18,11 | 18,24 | 00:00:00 | | 2004-09-30 | 18,75 | 10.970.200 | 19,00 | 18,50 | 18,52 | 00:00:00 | | 2004-10-01 | 19,12 | 8.558.300 | 19,32 | 18,86 | 18,86 | 00:00:00 | | 2004-10-04 | 19,06 | 9.759.900 | 19,45 | 19,01 | 19,12 | 00:00:00 | | 2004-10-05 | 18,98 | 10.819.000 | 19,01 | 18,63 | 18,68 | 00:00:00 | | 2004-10-06 | 19,18 | 6.828.700 | 19,19 | 18,84 | 18,90 | 00:00:00 | | 2004-10-07 | 19,03 | 7.998.200 | 19,15 | 18,87 | 19,00 | 00:00:00 | | 2004-10-08 | 18,56 | 8.866.700 | 19,00 | 18,38 | 18,93 | 00:00:00 | | 2004-10-11 | 18,64 | 5.128.000 | 18,73 | 18,38 | 18,48 | 00:00:00 | | 2004-10-12 | 18,53 | 8.481.900 | 18,69 | 18,20 | 18,45 | 00:00:00 | | 2004-10-13 | 18,90 | 11.278.200 | 18,99 | 18,65 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
