|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 31,74 | 15.649.100 | 32,48 | 31,59 | 32,24 | 00:00:00 | | 2006-01-23 | 31,34 | 10.671.300 | 31,79 | 31,21 | 31,69 | 00:00:00 | | 2006-01-24 | 31,37 | 14.574.700 | 31,73 | 31,32 | 31,45 | 00:00:00 | | 2006-01-25 | 32,11 | 19.064.100 | 32,27 | 31,14 | 31,37 | 00:00:00 | | 2006-01-26 | 31,60 | 16.131.400 | 32,19 | 31,47 | 32,14 | 00:00:00 | | 2006-01-27 | 31,29 | 11.837.400 | 31,97 | 31,06 | 31,50 | 00:00:00 | | 2006-01-30 | 31,28 | 7.089.800 | 31,47 | 30,94 | 31,24 | 00:00:00 | | 2006-01-31 | 31,18 | 8.516.000 | 31,47 | 30,96 | 31,15 | 00:00:00 | | 2006-02-01 | 31,23 | 9.136.300 | 31,28 | 30,77 | 31,00 | 00:00:00 | | 2006-02-02 | 30,91 | 8.734.000 | 31,42 | 30,75 | 31,20 | 00:00:00 | | 2006-02-03 | 30,56 | 10.405.600 | 30,97 | 30,32 | 30,62 | 00:00:00 | | 2006-02-06 | 30,27 | 10.028.600 | 30,46 | 29,84 | 30,43 | 00:00:00 | | 2006-02-07 | 30,37 | 7.540.300 | 30,63 | 30,13 | 30,20 | 00:00:00 | | 2006-02-08 | 32,01 | 15.229.500 | 32,03 | 30,51 | 30,58 | 00:00:00 | | 2006-02-09 | 31,60 | 10.311.400 | 32,18 | 31,42 | 32,15 | 00:00:00 | | 2006-02-10 | 31,51 | 9.879.600 | 31,60 | 30,96 | 31,59 | 00:00:00 | | 2006-02-13 | 31,74 | 8.941.400 | 31,86 | 31,17 | 31,20 | 00:00:00 | | 2006-02-14 | 32,49 | 15.929.900 | 32,50 | 31,65 | 31,80 | 00:00:00 | | 2006-02-15 | 31,67 | 20.182.900 | 32,53 | 31,66 | 32,25 | 00:00:00 | | 2006-02-16 | 34,02 | 51.250.500 | 34,52 | 32,99 | 33,04 | 00:00:00 | | 2006-02-17 | 34,07 | 16.358.600 | 34,08 | 33,54 | 33,65 | 00:00:00 | | 2006-02-21 | 32,51 | 19.016.900 | 33,97 | 32,41 | 33,85 | 00:00:00 | | 2006-02-22 | 32,94 | 14.996.900 | 33,02 | 31,90 | 32,20 | 00:00:00 | | 2006-02-23 | 32,37 | 10.836.600 | 32,99 | 32,25 | 32,72 | 00:00:00 | | 2006-02-24 | 32,02 | 10.018.100 | 32,46 | 31,80 | 32,46 | 00:00:00 | | 2006-02-27 | 33,41 | 13.258.900 | 33,50 | 32,32 | 32,35 | 00:00:00 | | 2006-02-28 | 32,81 | 13.701.800 | 33,31 | 32,42 | 33,00 | 00:00:00 | | 2006-03-01 | 34,05 | 14.804.600 | 34,06 | 33,10 | 33,26 | 00:00:00 | | 2006-03-02 | 34,19 | 11.826.000 | 34,20 | 33,65 | 34,00 | 00:00:00 | | 2006-03-03 | 33,26 | 13.270.400 | 33,94 | 33,26 | 33,75 | 00:00:00 | | 2006-03-06 | 32,86 | 11.120.600 | 33,54 | 32,58 | 33,30 | 00:00:00 | | 2006-03-07 | 32,96 | 10.509.100 | 33,13 | 32,65 | 32,72 | 00:00:00 | | 2006-03-08 | 32,68 | 10.389.300 | 33,01 | 32,65 | 32,80 | 00:00:00 | | 2006-03-09 | 32,76 | 9.939.100 | 33,09 | 32,71 | 32,80 | 00:00:00 | | 2006-03-10 | 32,99 | 8.042.900 | 33,17 | 32,52 | 32,76 | 00:00:00 | | 2006-03-13 | 33,22 | 6.949.100 | 33,28 | 32,75 | 32,91 | 00:00:00 | | 2006-03-14 | 33,40 | 10.252.900 | 33,57 | 33,11 | 33,15 | 00:00:00 | | 2006-03-15 | 33,89 | 14.100.200 | 33,96 | 33,32 | 33,35 | 00:00:00 | | 2006-03-16 | 33,86 | 13.016.100 | 34,05 | 33,79 | 33,89 | 00:00:00 | | 2006-03-17 | 34,16 | 14.641.500 | 34,20 | 33,88 | 34,00 | 00:00:00 | | 2006-03-20 | 33,96 | 7.426.300 | 34,18 | 33,86 | 33,95 | 00:00:00 | | 2006-03-21 | 33,54 | 9.728.100 | 34,20 | 33,51 | 33,86 | 00:00:00 | | 2006-03-22 | 33,36 | 14.058.900 | 33,50 | 32,64 | 32,64 | 00:00:00 | | 2006-03-23 | 33,00 | 9.501.800 | 33,29 | 32,99 | 33,12 | 00:00:00 | | 2006-03-24 | 33,17 | 8.301.600 | 33,32 | 32,76 | 32,80 | 00:00:00 | | 2006-03-27 | 33,11 | 9.442.200 | 33,27 | 32,90 | 32,95 | 00:00:00 | | 2006-03-28 | 32,07 | 13.968.000 | 32,96 | 32,00 | 32,95 | 00:00:00 | | 2006-03-29 | 32,72 | 9.524.400 | 33,08 | 32,10 | 32,15 | 00:00:00 | | 2006-03-30 | 32,57 | 9.851.000 | 33,24 | 32,43 | 32,60 | 00:00:00 | | 2006-03-31 | 32,90 | 11.804.300 | 33,21 | 32,56 | 32,58 | 00:00:00 | | 2006-04-03 | 33,53 | 10.159.700 | 33,68 | 32,89 | 33,00 | 00:00:00 | | 2006-04-04 | 33,69 | 9.802.600 | 33,75 | 33,17 | 33,49 | 00:00:00 | | 2006-04-05 | 34,36 | 15.072.900 | 34,43 | 33,57 | 33,60 | 00:00:00 | | 2006-04-06 | 34,10 | 6.746.200 | 34,45 | 34,02 | 34,17 | 00:00:00 | | 2006-04-07 | 33,37 | 7.306.900 | 34,17 | 33,33 | 34,11 | 00:00:00 | | 2006-04-10 | 33,10 | 5.733.300 | 33,62 | 33,00 | 33,28 | 00:00:00 | | 2006-04-11 | 32,54 | 11.492.800 | 33,27 | 32,50 | 33,13 | 00:00:00 | | 2006-04-12 | 32,33 | 6.653.300 | 32,82 | 32,32 | 32,68 | 00:00:00 | | 2006-04-13 | 32,62 | 7.041.200 | 32,93 | 32,26 | 32,43 | 00:00:00 | | 2006-04-17 | 32,03 | 7.214.200 | 32,95 | 31,95 | 32,63 | 00:00:00 | | 2006-04-18 | 33,48 | 11.594.200 | 33,65 | 32,00 | 32,00 | 00:00:00 | | 2006-04-19 | 32,99 | 6.506.000 | 33,63 | 32,94 | 33,50 | 00:00:00 | | 2006-04-20 | 33,81 | 11.074.000 | 33,92 | 32,62 | 32,80 | 00:00:00 | | 2006-04-21 | 32,96 | 10.361.200 | 33,98 | 32,60 | 33,79 | 00:00:00 | | 2006-04-24 | 32,90 | 6.600.000 | 33,30 | 32,62 | 32,84 | 00:00:00 | | 2006-04-25 | 33,01 | 8.055.500 | 33,04 | 32,35 | 33,00 | 00:00:00 | | 2006-04-26 | 32,80 | 8.985.900 | 33,00 | 32,26 | 33,00 | 00:00:00 | | 2006-04-27 | 33,26 | 11.368.000 | 33,39 | 32,50 | 32,70 | 00:00:00 | | 2006-04-28 | 32,47 | 7.689.000 | 33,20 | 32,25 | 33,05 | 00:00:00 | | 2006-05-01 | 32,64 | 8.078.800 | 33,00 | 32,57 | 32,65 | 00:00:00 | | 2006-05-02 | 32,32 | 6.591.600 | 32,78 | 32,22 | 32,75 | 00:00:00 | | 2006-05-03 | 32,84 | 6.640.200 | 33,00 | 32,38 | 32,38 | 00:00:00 | | 2006-05-04 | 33,29 | 7.764.700 | 33,40 | 32,86 | 32,90 | 00:00:00 | | 2006-05-05 | 33,87 | 12.223.100 | 33,90 | 33,21 | 33,47 | 00:00:00 | | 2006-05-08 | 33,79 | 7.695.600 | 33,95 | 33,35 | 33,59 | 00:00:00 | | 2006-05-09 | 33,12 | 9.560.900 | 33,41 | 32,88 | 33,07 | 00:00:00 | | 2006-05-10 | 33,08 | 5.753.800 | 33,35 | 32,88 | 32,94 | 00:00:00 | | 2006-05-11 | 32,53 | 9.031.700 | 32,95 | 32,14 | 32,88 | 00:00:00 | | 2006-05-12 | 32,13 | 8.837.800 | 32,69 | 32,00 | 32,60 | 00:00:00 | | 2006-05-15 | 31,63 | 12.094.300 | 32,80 | 31,63 | 32,12 | 00:00:00 | | 2006-05-16 | 31,11 | 19.089.300 | 31,87 | 30,50 | 31,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
