|
 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 | | 2005-02-07 | 20,37 | 5.569.700 | 20,52 | 20,30 | 20,45 | 00:00:00 | | 2005-02-08 | 20,14 | 8.151.100 | 20,44 | 20,12 | 20,32 | 00:00:00 | | 2005-02-09 | 21,53 | 102.178.000 | 22,26 | 21,02 | 22,10 | 00:00:00 | | 2005-02-10 | 21,48 | 26.115.800 | 21,54 | 21,04 | 21,20 | 00:00:00 | | 2005-02-11 | 21,30 | 17.207.600 | 21,50 | 21,20 | 21,25 | 00:00:00 | | 2005-02-14 | 20,77 | 18.809.400 | 21,10 | 20,55 | 20,95 | 00:00:00 | | 2005-02-15 | 21,12 | 16.193.400 | 21,16 | 20,65 | 20,68 | 00:00:00 | | 2005-02-16 | 21,06 | 17.307.400 | 21,25 | 20,83 | 20,90 | 00:00:00 | | 2005-02-17 | 20,86 | 22.993.200 | 21,48 | 20,80 | 21,17 | 00:00:00 | | 2005-02-18 | 21,00 | 9.489.800 | 21,21 | 20,76 | 20,87 | 00:00:00 | | 2005-02-22 | 20,57 | 9.760.000 | 21,11 | 20,57 | 20,75 | 00:00:00 | | 2005-02-23 | 20,36 | 10.011.900 | 20,60 | 20,24 | 20,56 | 00:00:00 | | 2005-02-24 | 20,44 | 11.902.300 | 20,56 | 19,90 | 20,15 | 00:00:00 | | 2005-02-25 | 20,66 | 7.105.100 | 20,74 | 20,26 | 20,27 | 00:00:00 | | 2005-02-28 | 20,80 | 9.040.100 | 20,88 | 20,45 | 20,45 | 00:00:00 | | 2005-03-01 | 20,72 | 8.843.300 | 20,80 | 20,35 | 20,75 | 00:00:00 | | 2005-03-02 | 20,70 | 7.145.100 | 20,84 | 20,32 | 20,40 | 00:00:00 | | 2005-03-03 | 20,81 | 7.774.400 | 20,90 | 20,55 | 20,66 | 00:00:00 | | 2005-03-04 | 20,56 | 11.168.700 | 20,94 | 20,54 | 20,90 | 00:00:00 | | 2005-03-07 | 20,87 | 13.645.200 | 21,02 | 20,50 | 20,51 | 00:00:00 | | 2005-03-08 | 20,92 | 8.142.400 | 20,96 | 20,74 | 20,78 | 00:00:00 | | 2005-03-09 | 20,64 | 9.912.700 | 21,04 | 20,49 | 20,80 | 00:00:00 | | 2005-03-10 | 20,59 | 6.963.700 | 20,65 | 20,28 | 20,59 | 00:00:00 | | 2005-03-11 | 19,94 | 14.298.600 | 20,65 | 19,85 | 20,52 | 00:00:00 | | 2005-03-14 | 20,20 | 9.050.200 | 20,29 | 19,99 | 20,05 | 00:00:00 | | 2005-03-15 | 20,14 | 8.641.200 | 20,33 | 19,91 | 20,22 | 00:00:00 | | 2005-03-16 | 20,22 | 11.579.300 | 20,26 | 19,90 | 20,00 | 00:00:00 | | 2005-03-17 | 20,38 | 9.805.200 | 20,50 | 20,12 | 20,15 | 00:00:00 | | 2005-03-18 | 20,10 | 19.587.900 | 20,39 | 20,07 | 20,38 | 00:00:00 | | 2005-03-21 | 20,15 | 9.927.900 | 20,28 | 20,03 | 20,05 | 00:00:00 | | 2005-03-22 | 20,01 | 9.827.900 | 20,29 | 19,94 | 20,15 | 00:00:00 | | 2005-03-23 | 19,76 | 12.724.000 | 19,90 | 19,57 | 19,75 | 00:00:00 | | 2005-03-24 | 19,81 | 6.416.800 | 20,01 | 19,68 | 19,73 | 00:00:00 | | 2005-03-28 | 19,79 | 7.698.400 | 19,97 | 19,60 | 19,82 | 00:00:00 | | 2005-03-29 | 21,78 | 45.124.800 | 21,85 | 19,76 | 19,79 | 00:00:00 | | 2005-03-30 | 22,00 | 44.768.200 | 22,14 | 21,28 | 21,50 | 00:00:00 | | 2005-03-31 | 21,94 | 20.350.700 | 22,04 | 21,79 | 21,95 | 00:00:00 | | 2005-04-01 | 21,71 | 16.363.800 | 22,04 | 21,42 | 21,95 | 00:00:00 | | 2005-04-04 | 21,91 | 15.547.400 | 21,92 | 21,55 | 21,71 | 00:00:00 | | 2005-04-05 | 21,56 | 12.585.300 | 22,11 | 21,55 | 21,85 | 00:00:00 | | 2005-04-06 | 21,77 | 10.247.500 | 21,97 | 21,56 | 21,69 | 00:00:00 | | 2005-04-07 | 21,80 | 7.402.000 | 21,94 | 21,56 | 21,77 | 00:00:00 | | 2005-04-08 | 21,64 | 6.779.400 | 21,89 | 21,61 | 21,75 | 00:00:00 | | 2005-04-11 | 21,57 | 7.131.900 | 21,81 | 21,48 | 21,65 | 00:00:00 | | 2005-04-12 | 21,71 | 7.063.100 | 21,80 | 21,36 | 21,45 | 00:00:00 | | 2005-04-13 | 21,95 | 12.610.700 | 22,06 | 21,54 | 21,55 | 00:00:00 | | 2005-04-14 | 21,75 | 14.129.800 | 21,87 | 21,66 | 21,87 | 00:00:00 | | 2005-04-15 | 20,84 | 20.200.800 | 21,51 | 20,76 | 21,50 | 00:00:00 | | 2005-04-18 | 20,44 | 16.537.800 | 20,78 | 20,19 | 20,65 | 00:00:00 | | 2005-04-19 | 20,65 | 8.704.900 | 20,76 | 20,44 | 20,44 | 00:00:00 | | 2005-04-20 | 20,59 | 8.482.000 | 20,77 | 20,53 | 20,55 | 00:00:00 | | 2005-04-21 | 21,08 | 10.403.900 | 21,23 | 20,65 | 20,70 | 00:00:00 | | 2005-04-22 | 20,78 | 10.138.700 | 21,09 | 20,65 | 20,95 | 00:00:00 | | 2005-04-25 | 21,10 | 6.173.700 | 21,12 | 20,91 | 21,00 | 00:00:00 | | 2005-04-26 | 20,47 | 16.138.300 | 20,65 | 20,25 | 20,65 | 00:00:00 | | 2005-04-27 | 20,17 | 17.795.000 | 20,28 | 19,94 | 20,25 | 00:00:00 | | 2005-04-28 | 20,30 | 14.575.700 | 20,44 | 19,81 | 19,95 | 00:00:00 | | 2005-04-29 | 20,47 | 11.835.100 | 20,57 | 20,24 | 20,30 | 00:00:00 | | 2005-05-02 | 20,97 | 12.426.400 | 21,00 | 20,55 | 20,57 | 00:00:00 | | 2005-05-03 | 21,00 | 9.014.600 | 21,27 | 20,81 | 20,97 | 00:00:00 | | 2005-05-04 | 21,03 | 8.677.300 | 21,15 | 20,77 | 21,00 | 00:00:00 | | 2005-05-05 | 20,93 | 6.797.600 | 21,07 | 20,69 | 20,98 | 00:00:00 | | 2005-05-06 | 20,98 | 6.523.100 | 21,09 | 20,82 | 20,95 | 00:00:00 | | 2005-05-09 | 20,74 | 9.060.700 | 20,80 | 20,43 | 20,45 | 00:00:00 | | 2005-05-10 | 20,45 | 9.226.400 | 20,59 | 20,30 | 20,50 | 00:00:00 | | 2005-05-11 | 20,56 | 8.637.900 | 20,56 | 20,23 | 20,48 | 00:00:00 | | 2005-05-12 | 20,15 | 9.567.200 | 20,54 | 20,15 | 20,45 | 00:00:00 | | 2005-05-13 | 20,62 | 12.856.600 | 20,75 | 20,12 | 20,26 | 00:00:00 | | 2005-05-16 | 21,01 | 9.481.400 | 21,05 | 20,43 | 20,56 | 00:00:00 | | 2005-05-17 | 21,55 | 16.062.400 | 21,55 | 20,75 | 20,78 | 00:00:00 | | 2005-05-18 | 22,55 | 34.237.400 | 22,81 | 21,85 | 22,09 | 00:00:00 | | 2005-05-19 | 22,51 | 12.783.100 | 22,55 | 22,23 | 22,35 | 00:00:00 | | 2005-05-20 | 22,50 | 10.414.700 | 22,75 | 22,44 | 22,50 | 00:00:00 | | 2005-05-23 | 22,55 | 10.640.800 | 22,73 | 22,41 | 22,41 | 00:00:00 | | 2005-05-24 | 22,72 | 7.181.800 | 22,73 | 22,35 | 22,42 | 00:00:00 | | 2005-05-25 | 22,82 | 8.711.100 | 22,83 | 22,47 | 22,51 | 00:00:00 | | 2005-05-26 | 23,00 | 12.192.000 | 23,25 | 22,77 | 22,82 | 00:00:00 | | 2005-05-27 | 22,77 | 5.571.500 | 22,94 | 22,70 | 22,80 | 00:00:00 | | 2005-05-31 | 22,51 | 11.148.000 | 22,62 | 22,46 | 22,55 | 00:00:00 | | 2005-06-01 | 22,68 | 8.267.300 | 22,79 | 22,45 | 22,45 | 00:00:00 | | 2005-06-02 | 22,68 | 6.950.600 | 22,71 | 22,45 | 22,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
