|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 31,11 | 19.089.300 | 31,87 | 30,50 | 31,63 | 00:00:00 | | 2006-05-17 | 32,16 | 33.849.300 | 32,72 | 31,86 | 32,10 | 00:00:00 | | 2006-05-18 | 32,48 | 22.216.500 | 33,05 | 32,35 | 32,35 | 00:00:00 | | 2006-05-19 | 32,02 | 19.926.300 | 32,72 | 31,29 | 32,61 | 00:00:00 | | 2006-05-22 | 32,18 | 13.111.700 | 32,53 | 31,73 | 31,85 | 00:00:00 | | 2006-05-23 | 32,11 | 14.783.000 | 33,05 | 32,11 | 32,57 | 00:00:00 | | 2006-05-24 | 32,37 | 12.331.700 | 32,71 | 32,02 | 32,20 | 00:00:00 | | 2006-05-25 | 32,27 | 9.342.200 | 32,54 | 32,03 | 32,38 | 00:00:00 | | 2006-05-26 | 32,54 | 8.025.600 | 32,62 | 32,10 | 32,23 | 00:00:00 | | 2006-05-30 | 31,92 | 7.884.500 | 32,48 | 31,91 | 32,30 | 00:00:00 | | 2006-05-31 | 32,38 | 11.902.500 | 32,43 | 31,76 | 31,95 | 00:00:00 | | 2006-06-01 | 32,43 | 10.414.300 | 32,50 | 31,89 | 32,13 | 00:00:00 | | 2006-06-02 | 32,40 | 9.006.100 | 32,46 | 32,02 | 32,41 | 00:00:00 | | 2006-06-05 | 31,59 | 8.887.400 | 32,42 | 31,57 | 32,15 | 00:00:00 | | 2006-06-06 | 30,90 | 16.469.600 | 31,80 | 30,58 | 31,80 | 00:00:00 | | 2006-06-07 | 30,93 | 12.602.000 | 31,37 | 30,91 | 31,00 | 00:00:00 | | 2006-06-08 | 30,06 | 23.446.300 | 30,91 | 29,00 | 30,90 | 00:00:00 | | 2006-06-09 | 29,94 | 18.449.100 | 30,12 | 29,71 | 30,00 | 00:00:00 | | 2006-06-12 | 29,87 | 13.304.300 | 30,17 | 29,69 | 29,94 | 00:00:00 | | 2006-06-13 | 29,79 | 17.326.100 | 30,18 | 29,40 | 29,87 | 00:00:00 | | 2006-06-14 | 30,14 | 12.625.900 | 30,15 | 29,75 | 29,88 | 00:00:00 | | 2006-06-15 | 31,88 | 24.017.200 | 31,92 | 30,20 | 30,25 | 00:00:00 | | 2006-06-16 | 33,04 | 36.246.900 | 33,25 | 31,90 | 31,90 | 00:00:00 | | 2006-06-19 | 33,57 | 32.283.300 | 34,00 | 33,06 | 33,06 | 00:00:00 | | 2006-06-20 | 32,86 | 15.036.700 | 33,47 | 32,63 | 33,30 | 00:00:00 | | 2006-06-21 | 33,74 | 23.028.500 | 34,04 | 32,92 | 32,95 | 00:00:00 | | 2006-06-22 | 32,97 | 20.091.900 | 33,94 | 32,94 | 33,62 | 00:00:00 | | 2006-06-23 | 32,66 | 10.355.600 | 33,14 | 32,62 | 32,91 | 00:00:00 | | 2006-06-26 | 32,49 | 10.891.700 | 33,20 | 32,30 | 32,90 | 00:00:00 | | 2006-06-27 | 31,94 | 13.039.600 | 32,59 | 31,90 | 32,52 | 00:00:00 | | 2006-06-28 | 31,59 | 15.943.600 | 32,19 | 31,04 | 32,10 | 00:00:00 | | 2006-06-29 | 32,03 | 13.316.200 | 32,05 | 31,38 | 31,70 | 00:00:00 | | 2006-06-30 | 31,68 | 21.392.700 | 32,32 | 31,57 | 32,09 | 00:00:00 | | 2006-07-03 | 32,51 | 9.648.100 | 32,69 | 31,50 | 31,55 | 00:00:00 | | 2006-07-05 | 32,77 | 16.640.300 | 33,24 | 32,68 | 32,70 | 00:00:00 | | 2006-07-06 | 33,10 | 12.672.400 | 33,43 | 32,55 | 32,59 | 00:00:00 | | 2006-07-07 | 32,85 | 15.969.900 | 33,31 | 32,74 | 32,95 | 00:00:00 | | 2006-07-10 | 31,93 | 13.952.900 | 32,95 | 31,57 | 32,85 | 00:00:00 | | 2006-07-11 | 32,54 | 13.867.400 | 32,69 | 31,66 | 31,80 | 00:00:00 | | 2006-07-12 | 31,67 | 12.707.800 | 32,52 | 31,56 | 32,32 | 00:00:00 | | 2006-07-13 | 31,22 | 14.158.200 | 31,79 | 30,80 | 31,67 | 00:00:00 | | 2006-07-14 | 30,76 | 15.754.200 | 31,27 | 30,71 | 31,00 | 00:00:00 | | 2006-07-17 | 31,20 | 10.867.800 | 31,47 | 30,62 | 30,78 | 00:00:00 | | 2006-07-18 | 30,95 | 14.149.900 | 31,28 | 30,44 | 30,80 | 00:00:00 | | 2006-07-19 | 32,25 | 17.805.000 | 32,32 | 30,95 | 31,15 | 00:00:00 | | 2006-07-20 | 31,80 | 10.261.500 | 32,76 | 31,77 | 32,15 | 00:00:00 | | 2006-07-21 | 30,52 | 22.760.200 | 31,10 | 29,98 | 31,03 | 00:00:00 | | 2006-07-24 | 31,07 | 12.886.100 | 31,41 | 30,48 | 30,48 | 00:00:00 | | 2006-07-25 | 31,33 | 13.373.600 | 31,57 | 30,90 | 31,15 | 00:00:00 | | 2006-07-26 | 31,75 | 21.026.200 | 32,19 | 30,57 | 30,57 | 00:00:00 | | 2006-07-27 | 32,19 | 15.697.900 | 32,58 | 31,65 | 31,76 | 00:00:00 | | 2006-07-28 | 32,11 | 10.633.000 | 32,41 | 31,92 | 32,28 | 00:00:00 | | 2006-07-31 | 31,91 | 8.928.500 | 32,09 | 31,79 | 31,86 | 00:00:00 | | 2006-08-01 | 31,67 | 9.722.100 | 31,77 | 31,30 | 31,57 | 00:00:00 | | 2006-08-02 | 32,50 | 13.203.100 | 32,74 | 31,55 | 31,57 | 00:00:00 | | 2006-08-03 | 32,59 | 7.345.500 | 32,89 | 32,08 | 32,45 | 00:00:00 | | 2006-08-04 | 32,44 | 12.200.800 | 33,06 | 32,23 | 33,00 | 00:00:00 | | 2006-08-07 | 32,74 | 10.279.600 | 33,08 | 32,14 | 32,26 | 00:00:00 | | 2006-08-08 | 32,89 | 13.191.500 | 33,45 | 32,88 | 33,01 | 00:00:00 | | 2006-08-09 | 33,06 | 10.007.500 | 33,55 | 32,97 | 33,26 | 00:00:00 | | 2006-08-10 | 33,01 | 10.192.500 | 33,20 | 32,65 | 32,90 | 00:00:00 | | 2006-08-11 | 33,05 | 8.830.000 | 33,08 | 32,68 | 32,80 | 00:00:00 | | 2006-08-14 | 33,29 | 10.179.000 | 33,85 | 33,22 | 33,25 | 00:00:00 | | 2006-08-15 | 33,99 | 16.871.900 | 34,14 | 33,56 | 33,70 | 00:00:00 | | 2006-08-16 | 34,43 | 25.105.600 | 36,23 | 34,08 | 34,20 | 00:00:00 | | 2006-08-17 | 35,15 | 57.614.100 | 36,73 | 34,75 | 36,60 | 00:00:00 | | 2006-08-18 | 35,52 | 27.063.500 | 35,68 | 35,09 | 35,27 | 00:00:00 | | 2006-08-21 | 34,89 | 12.799.600 | 35,35 | 34,87 | 35,27 | 00:00:00 | | 2006-08-22 | 35,02 | 9.609.100 | 35,40 | 34,82 | 34,90 | 00:00:00 | | 2006-08-23 | 35,26 | 9.007.900 | 35,48 | 35,01 | 35,20 | 00:00:00 | | 2006-08-24 | 35,38 | 8.483.900 | 35,45 | 35,17 | 35,27 | 00:00:00 | | 2006-08-25 | 35,23 | 6.457.000 | 35,45 | 35,13 | 35,20 | 00:00:00 | | 2006-08-28 | 35,28 | 9.843.400 | 35,50 | 34,80 | 34,90 | 00:00:00 | | 2006-08-29 | 35,76 | 7.705.600 | 35,82 | 35,25 | 35,33 | 00:00:00 | | 2006-08-30 | 36,00 | 12.366.000 | 36,09 | 35,62 | 35,62 | 00:00:00 | | 2006-08-31 | 36,56 | 14.410.400 | 36,70 | 35,80 | 35,80 | 00:00:00 | | 2006-09-01 | 36,53 | 7.341.400 | 36,73 | 36,41 | 36,60 | 00:00:00 | | 2006-09-05 | 36,46 | 9.071.200 | 36,54 | 36,20 | 36,50 | 00:00:00 | | 2006-09-06 | 35,84 | 10.470.200 | 36,16 | 35,84 | 35,90 | 00:00:00 | | 2006-09-07 | 35,42 | 12.130.400 | 35,75 | 35,21 | 35,45 | 00:00:00 | | 2006-09-08 | 36,17 | 13.313.900 | 36,18 | 35,20 | 35,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
