|
 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 | | 2004-10-13 | 18,90 | 11.278.200 | 18,99 | 18,65 | 18,75 | 00:00:00 | | 2004-10-14 | 18,38 | 11.831.500 | 18,75 | 18,21 | 18,41 | 00:00:00 | | 2004-10-15 | 18,21 | 10.000.900 | 18,53 | 18,20 | 18,38 | 00:00:00 | | 2004-10-18 | 18,25 | 12.025.600 | 18,33 | 18,05 | 18,20 | 00:00:00 | | 2004-10-19 | 18,24 | 10.077.100 | 18,49 | 18,20 | 18,31 | 00:00:00 | | 2004-10-20 | 18,23 | 9.715.300 | 18,26 | 17,97 | 18,10 | 00:00:00 | | 2004-10-21 | 18,36 | 7.522.300 | 18,49 | 18,13 | 18,19 | 00:00:00 | | 2004-10-22 | 17,94 | 8.060.500 | 18,36 | 17,93 | 18,23 | 00:00:00 | | 2004-10-25 | 17,91 | 7.130.900 | 18,04 | 17,68 | 17,70 | 00:00:00 | | 2004-10-26 | 17,86 | 13.004.400 | 18,09 | 17,59 | 18,00 | 00:00:00 | | 2004-10-27 | 18,45 | 11.682.100 | 18,56 | 17,87 | 17,90 | 00:00:00 | | 2004-10-28 | 18,49 | 7.964.600 | 18,56 | 18,28 | 18,30 | 00:00:00 | | 2004-10-29 | 18,66 | 10.455.800 | 18,68 | 18,31 | 18,31 | 00:00:00 | | 2004-11-01 | 18,76 | 8.629.100 | 18,91 | 18,50 | 18,57 | 00:00:00 | | 2004-11-02 | 19,00 | 9.606.600 | 19,31 | 18,56 | 18,77 | 00:00:00 | | 2004-11-03 | 19,00 | 10.331.100 | 19,48 | 18,96 | 19,38 | 00:00:00 | | 2004-11-04 | 19,53 | 9.181.700 | 19,59 | 18,95 | 19,00 | 00:00:00 | | 2004-11-05 | 19,69 | 10.446.000 | 19,96 | 19,62 | 19,77 | 00:00:00 | | 2004-11-08 | 19,81 | 8.066.600 | 19,91 | 19,60 | 19,60 | 00:00:00 | | 2004-11-09 | 19,70 | 9.360.600 | 20,00 | 19,70 | 19,86 | 00:00:00 | | 2004-11-10 | 18,97 | 16.075.200 | 19,58 | 18,93 | 19,52 | 00:00:00 | | 2004-11-11 | 19,25 | 12.155.900 | 19,49 | 18,85 | 18,91 | 00:00:00 | | 2004-11-12 | 19,34 | 15.073.900 | 19,45 | 19,00 | 19,26 | 00:00:00 | | 2004-11-15 | 19,42 | 12.674.600 | 19,50 | 19,25 | 19,30 | 00:00:00 | | 2004-11-16 | 19,68 | 16.731.000 | 19,80 | 19,18 | 19,35 | 00:00:00 | | 2004-11-17 | 20,20 | 39.020.100 | 21,32 | 20,02 | 21,26 | 00:00:00 | | 2004-11-18 | 20,26 | 12.362.500 | 20,37 | 20,07 | 20,19 | 00:00:00 | | 2004-11-19 | 20,08 | 10.304.500 | 20,34 | 20,08 | 20,25 | 00:00:00 | | 2004-11-22 | 20,20 | 10.026.800 | 20,23 | 19,95 | 20,01 | 00:00:00 | | 2004-11-23 | 20,16 | 8.157.600 | 20,25 | 19,99 | 20,11 | 00:00:00 | | 2004-11-24 | 20,14 | 5.822.200 | 20,25 | 20,03 | 20,13 | 00:00:00 | | 2004-11-26 | 20,17 | 2.385.500 | 20,17 | 20,07 | 20,07 | 00:00:00 | | 2004-11-29 | 20,10 | 8.147.700 | 20,25 | 19,89 | 20,12 | 00:00:00 | | 2004-11-30 | 20,00 | 7.812.400 | 20,07 | 19,88 | 19,98 | 00:00:00 | | 2004-12-01 | 20,52 | 9.824.600 | 20,53 | 20,00 | 20,09 | 00:00:00 | | 2004-12-02 | 20,57 | 7.807.900 | 20,70 | 20,38 | 20,40 | 00:00:00 | | 2004-12-03 | 20,99 | 13.804.100 | 21,01 | 20,72 | 20,76 | 00:00:00 | | 2004-12-06 | 21,33 | 12.488.600 | 21,46 | 20,76 | 20,84 | 00:00:00 | | 2004-12-07 | 21,08 | 12.682.200 | 21,58 | 21,03 | 21,20 | 00:00:00 | | 2004-12-08 | 21,02 | 10.665.000 | 21,20 | 20,94 | 21,16 | 00:00:00 | | 2004-12-09 | 20,87 | 11.588.600 | 21,20 | 20,42 | 21,20 | 00:00:00 | | 2004-12-10 | 20,81 | 7.881.900 | 21,03 | 20,50 | 20,92 | 00:00:00 | | 2004-12-13 | 20,70 | 7.354.500 | 20,93 | 20,34 | 20,88 | 00:00:00 | | 2004-12-14 | 20,60 | 7.709.200 | 20,80 | 20,55 | 20,75 | 00:00:00 | | 2004-12-15 | 20,71 | 11.045.600 | 20,73 | 20,50 | 20,53 | 00:00:00 | | 2004-12-16 | 21,05 | 12.664.500 | 21,06 | 20,53 | 20,56 | 00:00:00 | | 2004-12-17 | 20,96 | 15.680.300 | 21,09 | 20,78 | 21,05 | 00:00:00 | | 2004-12-20 | 20,98 | 7.370.700 | 21,17 | 20,91 | 20,96 | 00:00:00 | | 2004-12-21 | 21,21 | 8.784.600 | 21,24 | 20,97 | 20,98 | 00:00:00 | | 2004-12-22 | 21,21 | 6.767.100 | 21,24 | 21,00 | 21,17 | 00:00:00 | | 2004-12-23 | 21,06 | 4.283.600 | 21,22 | 21,00 | 21,12 | 00:00:00 | | 2004-12-27 | 21,09 | 6.245.000 | 21,21 | 20,81 | 20,91 | 00:00:00 | | 2004-12-28 | 21,23 | 5.523.400 | 21,25 | 20,93 | 21,04 | 00:00:00 | | 2004-12-29 | 21,20 | 5.541.600 | 21,26 | 21,04 | 21,09 | 00:00:00 | | 2004-12-30 | 21,13 | 4.098.400 | 21,22 | 21,10 | 21,14 | 00:00:00 | | 2004-12-31 | 20,97 | 5.395.800 | 21,20 | 20,93 | 21,13 | 00:00:00 | | 2005-01-03 | 21,05 | 8.260.100 | 21,25 | 20,99 | 21,12 | 00:00:00 | | 2005-01-04 | 20,91 | 9.286.300 | 21,16 | 20,58 | 21,05 | 00:00:00 | | 2005-01-05 | 21,00 | 11.384.100 | 21,15 | 20,81 | 20,85 | 00:00:00 | | 2005-01-06 | 20,96 | 9.029.800 | 21,16 | 20,82 | 21,04 | 00:00:00 | | 2005-01-07 | 20,84 | 13.728.800 | 21,00 | 20,77 | 20,95 | 00:00:00 | | 2005-01-10 | 20,81 | 8.329.900 | 20,86 | 20,59 | 20,69 | 00:00:00 | | 2005-01-11 | 20,05 | 20.966.400 | 20,31 | 19,50 | 20,30 | 00:00:00 | | 2005-01-12 | 20,04 | 12.640.100 | 20,15 | 19,63 | 20,05 | 00:00:00 | | 2005-01-13 | 19,95 | 9.899.700 | 20,29 | 19,91 | 20,06 | 00:00:00 | | 2005-01-14 | 20,07 | 9.590.500 | 20,13 | 19,79 | 19,93 | 00:00:00 | | 2005-01-18 | 20,43 | 14.467.700 | 20,57 | 19,97 | 20,03 | 00:00:00 | | 2005-01-19 | 20,28 | 8.441.000 | 20,49 | 20,25 | 20,43 | 00:00:00 | | 2005-01-20 | 20,02 | 9.082.000 | 20,31 | 19,91 | 19,92 | 00:00:00 | | 2005-01-21 | 19,99 | 11.021.800 | 20,20 | 19,93 | 19,93 | 00:00:00 | | 2005-01-24 | 19,89 | 11.310.300 | 20,19 | 19,83 | 19,95 | 00:00:00 | | 2005-01-25 | 19,66 | 11.449.100 | 19,98 | 19,63 | 19,95 | 00:00:00 | | 2005-01-26 | 19,59 | 12.020.100 | 19,81 | 19,49 | 19,69 | 00:00:00 | | 2005-01-27 | 19,49 | 10.714.500 | 19,71 | 19,27 | 19,58 | 00:00:00 | | 2005-01-28 | 19,34 | 18.252.400 | 19,48 | 18,89 | 19,40 | 00:00:00 | | 2005-01-31 | 19,59 | 9.489.300 | 19,77 | 19,41 | 19,42 | 00:00:00 | | 2005-02-01 | 19,82 | 9.232.800 | 20,14 | 19,67 | 19,70 | 00:00:00 | | 2005-02-02 | 19,57 | 7.859.200 | 19,83 | 19,56 | 19,79 | 00:00:00 | | 2005-02-03 | 19,90 | 9.501.900 | 20,30 | 19,70 | 19,75 | 00:00:00 | | 2005-02-04 | 20,45 | 9.285.700 | 20,51 | 19,81 | 19,82 | 00:00:00 | | 2005-02-07 | 20,37 | 5.569.700 | 20,52 | 20,30 | 20,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
