|
 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 | | 2005-09-26 | 28,94 | 14.812.700 | 29,10 | 28,65 | 28,73 | 00:00:00 | | 2005-09-27 | 28,37 | 11.042.600 | 28,93 | 28,33 | 28,93 | 00:00:00 | | 2005-09-28 | 28,52 | 8.935.000 | 28,79 | 28,20 | 28,55 | 00:00:00 | | 2005-09-29 | 28,94 | 11.088.600 | 29,15 | 28,16 | 28,35 | 00:00:00 | | 2005-09-30 | 29,20 | 12.739.600 | 29,44 | 28,66 | 29,13 | 00:00:00 | | 2005-10-03 | 28,90 | 12.342.300 | 29,33 | 28,69 | 29,20 | 00:00:00 | | 2005-10-04 | 28,55 | 22.349.900 | 29,04 | 28,15 | 28,20 | 00:00:00 | | 2005-10-05 | 27,47 | 15.872.200 | 28,55 | 27,45 | 28,55 | 00:00:00 | | 2005-10-06 | 26,89 | 15.967.900 | 27,68 | 26,69 | 27,54 | 00:00:00 | | 2005-10-07 | 27,10 | 13.352.200 | 27,15 | 26,63 | 26,80 | 00:00:00 | | 2005-10-10 | 26,67 | 11.559.700 | 27,37 | 26,64 | 27,27 | 00:00:00 | | 2005-10-11 | 27,24 | 10.762.400 | 27,32 | 26,67 | 26,67 | 00:00:00 | | 2005-10-12 | 27,30 | 15.743.800 | 27,50 | 26,83 | 26,95 | 00:00:00 | | 2005-10-13 | 27,24 | 11.990.000 | 27,41 | 26,60 | 26,70 | 00:00:00 | | 2005-10-14 | 27,54 | 7.920.000 | 27,59 | 26,90 | 27,24 | 00:00:00 | | 2005-10-17 | 27,38 | 6.053.300 | 27,85 | 27,26 | 27,55 | 00:00:00 | | 2005-10-18 | 27,73 | 8.686.500 | 27,92 | 27,23 | 27,30 | 00:00:00 | | 2005-10-19 | 27,64 | 9.396.900 | 27,67 | 27,04 | 27,40 | 00:00:00 | | 2005-10-20 | 27,42 | 9.009.500 | 28,21 | 27,27 | 27,67 | 00:00:00 | | 2005-10-21 | 27,57 | 8.586.300 | 27,94 | 27,35 | 27,55 | 00:00:00 | | 2005-10-24 | 28,25 | 8.452.000 | 28,29 | 27,50 | 27,65 | 00:00:00 | | 2005-10-25 | 27,48 | 9.845.700 | 28,19 | 27,40 | 27,80 | 00:00:00 | | 2005-10-26 | 26,96 | 15.419.300 | 27,69 | 25,53 | 25,53 | 00:00:00 | | 2005-10-27 | 26,80 | 11.834.600 | 26,99 | 26,50 | 26,82 | 00:00:00 | | 2005-10-28 | 27,96 | 13.241.400 | 28,09 | 26,81 | 27,05 | 00:00:00 | | 2005-10-31 | 28,04 | 13.177.800 | 28,20 | 27,82 | 27,96 | 00:00:00 | | 2005-11-01 | 28,28 | 18.336.200 | 28,55 | 27,81 | 27,81 | 00:00:00 | | 2005-11-02 | 28,79 | 13.722.700 | 29,09 | 28,00 | 28,25 | 00:00:00 | | 2005-11-03 | 28,74 | 10.204.400 | 29,04 | 28,56 | 28,79 | 00:00:00 | | 2005-11-04 | 28,53 | 8.860.100 | 28,75 | 28,20 | 28,75 | 00:00:00 | | 2005-11-07 | 28,73 | 8.574.400 | 28,84 | 28,42 | 28,51 | 00:00:00 | | 2005-11-08 | 28,54 | 8.282.900 | 28,74 | 28,22 | 28,29 | 00:00:00 | | 2005-11-09 | 28,23 | 7.217.900 | 28,63 | 28,21 | 28,40 | 00:00:00 | | 2005-11-10 | 28,27 | 9.814.600 | 28,41 | 27,73 | 28,13 | 00:00:00 | | 2005-11-11 | 28,52 | 10.434.100 | 28,75 | 28,24 | 28,24 | 00:00:00 | | 2005-11-14 | 28,20 | 12.515.700 | 28,27 | 27,68 | 28,14 | 00:00:00 | | 2005-11-15 | 28,12 | 13.130.600 | 28,70 | 27,90 | 27,90 | 00:00:00 | | 2005-11-16 | 28,27 | 13.242.900 | 28,57 | 27,98 | 28,15 | 00:00:00 | | 2005-11-17 | 29,00 | 21.271.200 | 29,30 | 28,48 | 28,50 | 00:00:00 | | 2005-11-18 | 29,40 | 41.322.700 | 30,17 | 29,01 | 30,11 | 00:00:00 | | 2005-11-21 | 29,28 | 9.766.400 | 29,47 | 29,12 | 29,30 | 00:00:00 | | 2005-11-22 | 29,35 | 13.741.900 | 29,78 | 28,80 | 28,86 | 00:00:00 | | 2005-11-23 | 29,38 | 9.214.300 | 29,64 | 29,11 | 29,11 | 00:00:00 | | 2005-11-25 | 29,73 | 4.150.700 | 29,83 | 29,17 | 29,38 | 00:00:00 | | 2005-11-28 | 29,96 | 12.032.500 | 29,98 | 29,51 | 29,65 | 00:00:00 | | 2005-11-29 | 29,96 | 10.930.000 | 30,08 | 29,82 | 29,97 | 00:00:00 | | 2005-11-30 | 29,67 | 15.197.300 | 30,13 | 29,60 | 30,00 | 00:00:00 | | 2005-12-01 | 29,56 | 19.714.600 | 29,90 | 29,52 | 29,52 | 00:00:00 | | 2005-12-02 | 29,23 | 14.717.100 | 29,62 | 29,11 | 29,51 | 00:00:00 | | 2005-12-05 | 29,79 | 16.262.000 | 29,84 | 29,00 | 29,19 | 00:00:00 | | 2005-12-06 | 29,62 | 20.383.100 | 30,25 | 29,57 | 29,93 | 00:00:00 | | 2005-12-07 | 29,52 | 10.936.600 | 29,90 | 29,38 | 29,51 | 00:00:00 | | 2005-12-08 | 29,23 | 8.236.700 | 29,72 | 29,09 | 29,50 | 00:00:00 | | 2005-12-09 | 29,92 | 9.133.900 | 30,00 | 29,22 | 29,22 | 00:00:00 | | 2005-12-12 | 29,97 | 10.127.700 | 30,12 | 29,72 | 30,00 | 00:00:00 | | 2005-12-13 | 29,07 | 17.400.300 | 29,70 | 28,67 | 29,65 | 00:00:00 | | 2005-12-14 | 29,61 | 16.087.400 | 29,72 | 28,90 | 29,08 | 00:00:00 | | 2005-12-15 | 29,20 | 8.830.100 | 29,80 | 29,20 | 29,67 | 00:00:00 | | 2005-12-16 | 28,92 | 13.832.300 | 29,40 | 28,92 | 29,27 | 00:00:00 | | 2005-12-19 | 28,87 | 16.577.400 | 29,17 | 28,75 | 28,81 | 00:00:00 | | 2005-12-20 | 28,85 | 16.161.400 | 28,90 | 28,72 | 28,80 | 00:00:00 | | 2005-12-21 | 28,77 | 12.237.300 | 29,15 | 28,67 | 28,85 | 00:00:00 | | 2005-12-22 | 28,90 | 12.266.500 | 29,19 | 28,71 | 28,90 | 00:00:00 | | 2005-12-23 | 28,77 | 8.163.900 | 29,04 | 28,60 | 28,76 | 00:00:00 | | 2005-12-27 | 28,74 | 7.371.200 | 29,00 | 28,74 | 28,88 | 00:00:00 | | 2005-12-28 | 28,80 | 6.707.900 | 28,90 | 28,68 | 28,69 | 00:00:00 | | 2005-12-29 | 28,74 | 8.113.200 | 28,93 | 28,70 | 28,70 | 00:00:00 | | 2005-12-30 | 28,63 | 6.529.000 | 28,78 | 28,35 | 28,53 | 00:00:00 | | 2006-01-03 | 28,77 | 15.938.700 | 29,28 | 28,37 | 29,28 | 00:00:00 | | 2006-01-04 | 29,61 | 11.604.100 | 29,65 | 28,76 | 28,78 | 00:00:00 | | 2006-01-05 | 29,40 | 11.126.800 | 29,57 | 29,23 | 29,50 | 00:00:00 | | 2006-01-06 | 30,24 | 16.322.700 | 30,29 | 29,50 | 29,50 | 00:00:00 | | 2006-01-09 | 30,62 | 12.449.800 | 30,70 | 30,00 | 30,01 | 00:00:00 | | 2006-01-10 | 30,78 | 13.381.500 | 30,84 | 30,15 | 30,26 | 00:00:00 | | 2006-01-11 | 31,34 | 21.009.700 | 31,38 | 30,76 | 31,00 | 00:00:00 | | 2006-01-12 | 31,02 | 8.668.800 | 31,24 | 30,90 | 31,10 | 00:00:00 | | 2006-01-13 | 31,90 | 15.444.800 | 31,90 | 31,25 | 31,25 | 00:00:00 | | 2006-01-17 | 31,66 | 10.254.300 | 31,70 | 31,10 | 31,40 | 00:00:00 | | 2006-01-18 | 31,67 | 14.352.700 | 31,83 | 31,00 | 31,20 | 00:00:00 | | 2006-01-19 | 32,24 | 18.456.000 | 32,33 | 31,61 | 31,78 | 00:00:00 | | 2006-01-20 | 31,74 | 15.649.100 | 32,48 | 31,59 | 32,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
