|
 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 | | 2005-06-02 | 22,68 | 6.950.600 | 22,71 | 22,45 | 22,53 | 00:00:00 | | 2005-06-03 | 22,72 | 6.854.000 | 22,77 | 22,51 | 22,55 | 00:00:00 | | 2005-06-06 | 22,58 | 5.725.200 | 22,95 | 22,50 | 22,73 | 00:00:00 | | 2005-06-07 | 22,51 | 5.322.100 | 22,78 | 22,50 | 22,53 | 00:00:00 | | 2005-06-08 | 22,43 | 5.935.700 | 22,64 | 22,39 | 22,60 | 00:00:00 | | 2005-06-09 | 22,76 | 8.128.200 | 22,94 | 22,38 | 22,39 | 00:00:00 | | 2005-06-10 | 23,50 | 13.313.200 | 23,50 | 22,85 | 22,98 | 00:00:00 | | 2005-06-13 | 23,89 | 19.110.200 | 23,90 | 23,25 | 23,30 | 00:00:00 | | 2005-06-14 | 23,85 | 10.038.300 | 23,88 | 23,65 | 23,78 | 00:00:00 | | 2005-06-15 | 23,88 | 10.830.100 | 24,01 | 23,34 | 23,75 | 00:00:00 | | 2005-06-16 | 23,90 | 11.626.600 | 24,00 | 23,68 | 23,70 | 00:00:00 | | 2005-06-17 | 23,91 | 13.803.900 | 24,15 | 23,81 | 24,08 | 00:00:00 | | 2005-06-20 | 23,85 | 8.424.400 | 23,93 | 23,60 | 23,73 | 00:00:00 | | 2005-06-21 | 24,61 | 17.525.800 | 24,70 | 23,73 | 23,84 | 00:00:00 | | 2005-06-22 | 24,50 | 12.461.800 | 24,70 | 24,42 | 24,58 | 00:00:00 | | 2005-06-23 | 24,39 | 11.787.100 | 24,58 | 24,17 | 24,45 | 00:00:00 | | 2005-06-24 | 23,80 | 10.088.600 | 24,26 | 23,64 | 24,25 | 00:00:00 | | 2005-06-27 | 23,51 | 7.121.500 | 23,75 | 23,33 | 23,70 | 00:00:00 | | 2005-06-28 | 23,66 | 7.189.900 | 23,80 | 23,45 | 23,65 | 00:00:00 | | 2005-06-29 | 24,07 | 7.738.400 | 24,20 | 23,69 | 23,75 | 00:00:00 | | 2005-06-30 | 23,51 | 11.154.200 | 24,08 | 23,50 | 23,82 | 00:00:00 | | 2005-07-01 | 23,48 | 8.090.700 | 23,88 | 23,46 | 23,85 | 00:00:00 | | 2005-07-05 | 23,71 | 10.916.100 | 23,80 | 23,05 | 23,10 | 00:00:00 | | 2005-07-06 | 23,96 | 10.915.500 | 24,43 | 23,71 | 23,80 | 00:00:00 | | 2005-07-07 | 24,15 | 14.353.000 | 24,17 | 23,50 | 23,60 | 00:00:00 | | 2005-07-08 | 24,28 | 11.775.600 | 24,31 | 23,90 | 23,90 | 00:00:00 | | 2005-07-11 | 24,13 | 10.041.000 | 24,44 | 24,09 | 24,35 | 00:00:00 | | 2005-07-12 | 24,11 | 9.652.000 | 24,25 | 24,00 | 24,15 | 00:00:00 | | 2005-07-13 | 24,42 | 12.345.700 | 24,58 | 24,04 | 24,05 | 00:00:00 | | 2005-07-14 | 24,62 | 14.920.100 | 24,73 | 24,51 | 24,68 | 00:00:00 | | 2005-07-15 | 24,94 | 17.704.500 | 24,99 | 24,63 | 24,63 | 00:00:00 | | 2005-07-18 | 24,92 | 15.197.700 | 25,07 | 24,79 | 24,94 | 00:00:00 | | 2005-07-19 | 24,52 | 17.678.200 | 25,03 | 24,40 | 24,93 | 00:00:00 | | 2005-07-20 | 24,73 | 13.406.700 | 24,94 | 24,22 | 24,35 | 00:00:00 | | 2005-07-21 | 24,29 | 9.255.600 | 24,70 | 24,25 | 24,60 | 00:00:00 | | 2005-07-22 | 24,18 | 8.775.700 | 24,35 | 23,96 | 24,25 | 00:00:00 | | 2005-07-25 | 24,30 | 6.288.100 | 24,50 | 24,06 | 24,07 | 00:00:00 | | 2005-07-26 | 24,36 | 7.308.000 | 24,48 | 24,03 | 24,25 | 00:00:00 | | 2005-07-27 | 24,78 | 9.741.500 | 24,87 | 24,19 | 24,32 | 00:00:00 | | 2005-07-28 | 24,49 | 7.582.100 | 24,66 | 24,36 | 24,60 | 00:00:00 | | 2005-07-29 | 24,62 | 9.201.100 | 24,77 | 24,32 | 24,39 | 00:00:00 | | 2005-08-01 | 24,50 | 7.474.000 | 24,68 | 24,40 | 24,63 | 00:00:00 | | 2005-08-02 | 24,32 | 6.797.800 | 24,60 | 24,22 | 24,50 | 00:00:00 | | 2005-08-03 | 24,61 | 8.006.200 | 24,66 | 24,15 | 24,20 | 00:00:00 | | 2005-08-04 | 24,46 | 8.511.800 | 24,93 | 24,36 | 24,62 | 00:00:00 | | 2005-08-05 | 24,68 | 9.078.800 | 24,80 | 24,28 | 24,39 | 00:00:00 | | 2005-08-08 | 24,61 | 5.136.500 | 24,92 | 24,50 | 24,75 | 00:00:00 | | 2005-08-09 | 24,55 | 6.924.500 | 24,80 | 24,44 | 24,70 | 00:00:00 | | 2005-08-10 | 24,14 | 6.760.200 | 24,70 | 24,09 | 24,59 | 00:00:00 | | 2005-08-11 | 24,18 | 8.800.600 | 24,44 | 23,94 | 24,00 | 00:00:00 | | 2005-08-12 | 24,03 | 10.528.300 | 24,24 | 23,68 | 23,70 | 00:00:00 | | 2005-08-15 | 24,09 | 7.627.200 | 24,29 | 23,89 | 24,01 | 00:00:00 | | 2005-08-16 | 23,70 | 13.054.300 | 25,25 | 23,66 | 24,25 | 00:00:00 | | 2005-08-17 | 26,82 | 62.232.100 | 27,24 | 25,69 | 25,69 | 00:00:00 | | 2005-08-18 | 26,65 | 23.430.400 | 26,79 | 26,40 | 26,45 | 00:00:00 | | 2005-08-19 | 26,49 | 10.946.700 | 26,68 | 26,40 | 26,66 | 00:00:00 | | 2005-08-22 | 26,53 | 13.219.200 | 26,83 | 26,38 | 26,49 | 00:00:00 | | 2005-08-23 | 26,71 | 12.607.700 | 26,73 | 26,50 | 26,60 | 00:00:00 | | 2005-08-24 | 26,72 | 16.632.100 | 27,09 | 26,63 | 26,90 | 00:00:00 | | 2005-08-25 | 26,90 | 13.630.800 | 27,04 | 26,41 | 26,48 | 00:00:00 | | 2005-08-26 | 27,01 | 14.046.100 | 27,25 | 26,74 | 27,00 | 00:00:00 | | 2005-08-29 | 26,69 | 12.351.100 | 26,98 | 26,50 | 26,90 | 00:00:00 | | 2005-08-30 | 27,10 | 13.934.500 | 27,17 | 26,66 | 26,72 | 00:00:00 | | 2005-08-31 | 27,76 | 20.179.000 | 27,88 | 26,95 | 26,95 | 00:00:00 | | 2005-09-01 | 27,90 | 11.182.800 | 27,90 | 27,37 | 27,65 | 00:00:00 | | 2005-09-02 | 27,60 | 8.888.900 | 27,92 | 27,60 | 27,75 | 00:00:00 | | 2005-09-06 | 27,25 | 18.686.300 | 27,85 | 27,22 | 27,65 | 00:00:00 | | 2005-09-07 | 27,46 | 12.238.600 | 27,67 | 27,43 | 27,50 | 00:00:00 | | 2005-09-08 | 27,85 | 17.034.000 | 27,87 | 27,50 | 27,60 | 00:00:00 | | 2005-09-09 | 27,81 | 15.923.300 | 27,98 | 27,68 | 27,85 | 00:00:00 | | 2005-09-12 | 27,74 | 7.102.800 | 27,82 | 27,66 | 27,80 | 00:00:00 | | 2005-09-13 | 27,53 | 7.998.200 | 27,74 | 27,46 | 27,70 | 00:00:00 | | 2005-09-14 | 27,50 | 7.670.200 | 27,77 | 27,42 | 27,46 | 00:00:00 | | 2005-09-15 | 27,87 | 9.685.600 | 27,87 | 27,41 | 27,45 | 00:00:00 | | 2005-09-16 | 28,34 | 17.336.800 | 28,35 | 27,88 | 27,99 | 00:00:00 | | 2005-09-19 | 28,88 | 14.311.500 | 28,90 | 28,29 | 28,36 | 00:00:00 | | 2005-09-20 | 28,28 | 17.865.200 | 29,51 | 28,18 | 28,88 | 00:00:00 | | 2005-09-21 | 28,09 | 11.223.000 | 28,36 | 27,63 | 28,00 | 00:00:00 | | 2005-09-22 | 28,01 | 11.995.900 | 28,33 | 27,63 | 28,09 | 00:00:00 | | 2005-09-23 | 28,47 | 11.518.800 | 28,61 | 27,46 | 27,90 | 00:00:00 | | 2005-09-26 | 28,94 | 14.812.700 | 29,10 | 28,65 | 28,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
