|
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 | 2000-04-27 | 137,88 | 7.528.200 | 140,13 | 135,31 | 140,13 | 00:00:00 | 2000-04-28 | 135,00 | 4.952.800 | 138,69 | 134,19 | 137,88 | 00:00:00 | 2000-05-01 | 139,00 | 7.671.000 | 141,56 | 132,50 | 135,00 | 00:00:00 | 2000-05-02 | 138,06 | 5.086.000 | 142,00 | 138,00 | 139,00 | 00:00:00 | 2000-05-03 | 132,50 | 6.897.200 | 136,38 | 129,00 | 136,38 | 00:00:00 | 2000-05-04 | 132,13 | 5.793.200 | 133,00 | 127,56 | 132,50 | 00:00:00 | 2000-05-05 | 136,75 | 4.848.200 | 138,81 | 130,75 | 132,13 | 00:00:00 | 2000-05-08 | 135,69 | 3.302.600 | 136,69 | 133,44 | 136,69 | 00:00:00 | 2000-05-09 | 132,81 | 3.996.000 | 135,44 | 131,31 | 135,44 | 00:00:00 | 2000-05-10 | 126,25 | 7.406.000 | 131,94 | 122,56 | 131,94 | 00:00:00 | 2000-05-11 | 130,88 | 6.480.600 | 131,38 | 123,81 | 126,25 | 00:00:00 | 2000-05-12 | 131,56 | 6.312.200 | 138,50 | 131,13 | 131,13 | 00:00:00 | 2000-05-15 | 134,00 | 5.667.200 | 134,50 | 127,44 | 131,56 | 00:00:00 | 2000-05-16 | 138,50 | 9.109.600 | 141,50 | 134,56 | 134,56 | 00:00:00 | 2000-05-17 | 130,06 | 11.101.200 | 135,50 | 128,25 | 135,50 | 00:00:00 | 2000-05-18 | 131,69 | 6.646.000 | 132,63 | 129,88 | 130,06 | 00:00:00 | 2000-05-19 | 126,19 | 6.605.400 | 131,75 | 124,69 | 131,69 | 00:00:00 | 2000-05-22 | 122,75 | 7.406.000 | 126,94 | 118,50 | 126,19 | 00:00:00 | 2000-05-23 | 120,69 | 5.281.600 | 124,94 | 120,00 | 122,75 | 00:00:00 | 2000-05-24 | 118,62 | 10.429.000 | 120,44 | 113,19 | 120,44 | 00:00:00 | 2000-05-25 | 116,25 | 7.521.000 | 121,94 | 115,00 | 118,62 | 00:00:00 | 2000-05-26 | 118,12 | 4.611.800 | 119,94 | 114,56 | 116,25 | 00:00:00 | 2000-05-30 | 124,50 | 4.931.000 | 124,75 | 119,62 | 119,62 | 00:00:00 | 2000-05-31 | 120,19 | 7.312.800 | 124,37 | 119,56 | 124,37 | 00:00:00 | 2000-06-01 | 134,25 | 14.319.400 | 134,94 | 124,37 | 124,37 | 00:00:00 | 2000-06-02 | 142,13 | 11.609.000 | 145,38 | 134,06 | 134,25 | 00:00:00 | 2000-06-05 | 120,31 | 5.597.000 | 124,00 | 114,31 | 114,50 | 00:00:00 | 2000-06-06 | 118,00 | 9.401.000 | 119,87 | 116,00 | 119,87 | 00:00:00 | 2000-06-07 | 122,56 | 10.494.400 | 124,50 | 117,00 | 118,00 | 00:00:00 | 2000-06-08 | 125,87 | 10.342.600 | 127,81 | 120,50 | 122,56 | 00:00:00 | 2000-06-09 | 128,00 | 8.260.600 | 130,44 | 127,37 | 127,37 | 00:00:00 | 2000-06-12 | 126,00 | 6.528.800 | 127,75 | 124,56 | 127,75 | 00:00:00 | 2000-06-13 | 119,00 | 17.546.600 | 120,56 | 117,00 | 120,56 | 00:00:00 | 2000-06-14 | 114,00 | 10.044.600 | 119,56 | 114,00 | 119,00 | 00:00:00 | 2000-06-15 | 117,00 | 8.466.800 | 119,94 | 114,50 | 114,50 | 00:00:00 | 2000-06-16 | 114,06 | 7.875.400 | 116,94 | 114,00 | 116,94 | 00:00:00 | 2000-06-19 | 117,81 | 5.729.000 | 119,50 | 114,25 | 114,25 | 00:00:00 | 2000-06-20 | 116,50 | 5.144.000 | 120,44 | 116,06 | 117,81 | 00:00:00 | 2000-06-21 | 119,50 | 5.148.400 | 119,94 | 115,12 | 116,50 | 00:00:00 | 2000-06-22 | 118,56 | 7.147.600 | 121,62 | 118,06 | 119,50 | 00:00:00 | 2000-06-23 | 117,12 | 4.763.400 | 120,00 | 116,69 | 118,56 | 00:00:00 | 2000-06-26 | 120,00 | 4.283.400 | 121,81 | 118,00 | 118,00 | 00:00:00 | 2000-06-27 | 116,62 | 5.704.000 | 122,25 | 116,62 | 120,00 | 00:00:00 | 2000-06-28 | 123,80 | 9.110.600 | 124,87 | 120,12 | 120,12 | 00:00:00 | 2000-06-29 | 119,75 | 9.249.400 | 123,94 | 119,00 | 123,80 | 00:00:00 | 2000-06-30 | 124,87 | 8.537.200 | 124,98 | 119,94 | 119,94 | 00:00:00 | 2000-07-03 | 124,25 | 2.012.200 | 124,94 | 123,12 | 124,87 | 00:00:00 | 2000-07-05 | 119,62 | 5.550.600 | 124,37 | 119,62 | 124,25 | 00:00:00 | 2000-07-06 | 118,37 | 8.653.200 | 121,75 | 115,56 | 119,62 | 00:00:00 | 2000-07-07 | 124,75 | 7.240.400 | 125,00 | 118,44 | 118,44 | 00:00:00 | 2000-07-10 | 123,69 | 4.311.000 | 124,81 | 122,00 | 124,75 | 00:00:00 | 2000-07-11 | 126,62 | 6.940.400 | 126,94 | 122,75 | 123,69 | 00:00:00 | 2000-07-12 | 128,38 | 7.442.600 | 130,25 | 126,00 | 126,62 | 00:00:00 | 2000-07-13 | 134,88 | 7.504.400 | 135,19 | 128,06 | 128,38 | 00:00:00 | 2000-07-14 | 133,81 | 6.554.400 | 136,19 | 133,00 | 134,88 | 00:00:00 | 2000-07-17 | 134,78 | 4.820.600 | 135,69 | 132,00 | 133,81 | 00:00:00 | 2000-07-18 | 131,00 | 4.631.800 | 133,81 | 130,56 | 133,81 | 00:00:00 | 2000-07-19 | 129,81 | 4.722.600 | 132,38 | 129,50 | 131,00 | 00:00:00 | 2000-07-20 | 130,00 | 5.024.000 | 132,38 | 128,00 | 129,81 | 00:00:00 | 2000-07-21 | 124,00 | 14.996.600 | 129,56 | 120,50 | 129,56 | 00:00:00 | 2000-07-24 | 118,81 | 6.935.600 | 124,37 | 117,37 | 124,00 | 00:00:00 | 2000-07-25 | 115,37 | 11.787.800 | 119,50 | 114,81 | 118,81 | 00:00:00 | 2000-07-26 | 110,00 | 15.584.000 | 117,19 | 109,50 | 115,37 | 00:00:00 | 2000-07-27 | 106,00 | 9.731.600 | 109,75 | 104,25 | 109,75 | 00:00:00 | 2000-07-28 | 107,25 | 9.779.600 | 109,06 | 103,00 | 106,00 | 00:00:00 | 2000-07-31 | 109,25 | 10.211.800 | 112,00 | 105,75 | 107,25 | 00:00:00 | 2000-08-01 | 107,87 | 4.769.400 | 111,25 | 107,00 | 109,25 | 00:00:00 | 2000-08-02 | 112,50 | 10.134.400 | 115,00 | 107,25 | 107,87 | 00:00:00 | 2000-08-03 | 112,00 | 6.451.800 | 112,69 | 108,25 | 112,50 | 00:00:00 | 2000-08-04 | 111,75 | 4.090.600 | 114,75 | 109,12 | 112,00 | 00:00:00 | 2000-08-07 | 115,31 | 6.061.800 | 115,75 | 111,06 | 111,75 | 00:00:00 | 2000-08-08 | 115,81 | 5.216.600 | 116,75 | 113,19 | 115,31 | 00:00:00 | 2000-08-09 | 113,75 | 4.476.200 | 116,94 | 112,00 | 115,81 | 00:00:00 | 2000-08-10 | 112,25 | 3.631.200 | 114,75 | 112,12 | 113,75 | 00:00:00 | 2000-08-11 | 110,00 | 4.516.800 | 110,87 | 109,00 | 110,87 | 00:00:00 | 2000-08-14 | 114,50 | 4.566.800 | 114,50 | 109,94 | 110,00 | 00:00:00 | 2000-08-15 | 111,00 | 5.406.600 | 113,37 | 109,75 | 113,37 | 00:00:00 | 2000-08-16 | 111,62 | 8.895.400 | 112,56 | 108,25 | 111,00 | 00:00:00 | 2000-08-17 | 108,87 | 24.801.200 | 111,00 | 107,00 | 111,00 | 00:00:00 | 2000-08-18 | 112,00 | 14.669.600 | 113,00 | 108,56 | 108,87 | 00:00:00 | 2000-08-21 | 111,00 | 6.194.400 | 112,94 | 110,62 | 112,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|