|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 50,93 | 11.214.700 | 52,05 | 50,79 | 51,81 | 00:00:00 | | 2007-12-18 | 51,02 | 12.048.400 | 51,76 | 50,88 | 51,20 | 00:00:00 | | 2007-12-19 | 51,15 | 10.001.900 | 51,55 | 50,74 | 50,99 | 00:00:00 | | 2007-12-20 | 51,16 | 9.089.100 | 51,90 | 50,78 | 51,42 | 00:00:00 | | 2007-12-21 | 52,03 | 17.199.700 | 52,17 | 51,48 | 51,50 | 00:00:00 | | 2007-12-24 | 52,32 | 3.865.600 | 52,48 | 51,83 | 51,98 | 00:00:00 | | 2007-12-26 | 52,77 | 6.020.500 | 52,90 | 51,97 | 52,30 | 00:00:00 | | 2007-12-27 | 51,61 | 8.037.200 | 52,63 | 51,51 | 52,15 | 00:00:00 | | 2007-12-28 | 51,36 | 6.958.700 | 52,00 | 51,25 | 51,53 | 00:00:00 | | 2007-12-31 | 50,48 | 8.574.100 | 51,30 | 50,40 | 51,29 | 00:00:00 | | 2008-01-02 | 49,65 | 13.999.200 | 50,98 | 49,24 | 50,48 | 00:00:00 | | 2008-01-03 | 49,65 | 10.689.500 | 49,83 | 49,08 | 49,46 | 00:00:00 | | 2008-01-04 | 46,87 | 24.721.600 | 49,19 | 46,56 | 48,80 | 00:00:00 | | 2008-01-07 | 45,35 | 31.488.200 | 47,15 | 44,21 | 47,06 | 00:00:00 | | 2008-01-08 | 43,19 | 42.719.500 | 46,02 | 43,02 | 45,51 | 00:00:00 | | 2008-01-09 | 44,44 | 30.606.000 | 44,62 | 42,76 | 43,12 | 00:00:00 | | 2008-01-10 | 45,34 | 24.672.500 | 45,95 | 44,02 | 44,02 | 00:00:00 | | 2008-01-11 | 45,00 | 18.228.900 | 45,65 | 44,85 | 45,50 | 00:00:00 | | 2008-01-14 | 46,13 | 18.880.800 | 46,90 | 45,88 | 46,67 | 00:00:00 | | 2008-01-15 | 45,05 | 16.047.600 | 45,74 | 45,00 | 45,60 | 00:00:00 | | 2008-01-16 | 44,34 | 27.992.000 | 45,20 | 43,64 | 43,80 | 00:00:00 | | 2008-01-17 | 43,00 | 24.407.500 | 44,80 | 42,50 | 44,45 | 00:00:00 | | 2008-01-18 | 43,75 | 25.084.700 | 44,29 | 43,01 | 43,80 | 00:00:00 | | 2008-01-22 | 42,72 | 32.437.500 | 43,50 | 40,50 | 40,50 | 00:00:00 | | 2008-01-23 | 43,19 | 33.860.500 | 43,22 | 39,99 | 41,60 | 00:00:00 | | 2008-01-24 | 44,89 | 22.285.100 | 45,18 | 42,48 | 43,28 | 00:00:00 | | 2008-01-25 | 43,74 | 21.297.600 | 45,77 | 43,60 | 45,76 | 00:00:00 | | 2008-01-28 | 43,80 | 14.204.000 | 44,80 | 43,41 | 43,75 | 00:00:00 | | 2008-01-29 | 43,38 | 21.163.000 | 44,05 | 42,85 | 44,05 | 00:00:00 | | 2008-01-30 | 43,54 | 19.734.300 | 44,29 | 42,85 | 43,13 | 00:00:00 | | 2008-01-31 | 43,72 | 22.126.300 | 44,23 | 42,30 | 42,94 | 00:00:00 | | 2008-02-01 | 44,42 | 18.321.400 | 44,45 | 43,46 | 43,78 | 00:00:00 | | 2008-02-04 | 44,06 | 12.450.000 | 44,69 | 43,86 | 44,25 | 00:00:00 | | 2008-02-05 | 42,98 | 18.168.500 | 43,95 | 42,81 | 43,95 | 00:00:00 | | 2008-02-06 | 42,16 | 18.643.100 | 43,45 | 42,06 | 43,19 | 00:00:00 | | 2008-02-07 | 40,50 | 48.689.900 | 41,80 | 40,16 | 41,80 | 00:00:00 | | 2008-02-08 | 41,88 | 22.501.400 | 42,20 | 40,56 | 40,74 | 00:00:00 | | 2008-02-11 | 42,63 | 13.511.600 | 42,63 | 41,93 | 42,24 | 00:00:00 | | 2008-02-12 | 42,88 | 19.785.800 | 43,41 | 42,33 | 42,78 | 00:00:00 | | 2008-02-13 | 44,05 | 17.493.000 | 44,48 | 43,12 | 43,12 | 00:00:00 | | 2008-02-14 | 43,26 | 19.849.800 | 43,62 | 42,79 | 43,55 | 00:00:00 | | 2008-02-15 | 43,87 | 18.957.100 | 44,29 | 42,81 | 43,15 | 00:00:00 | | 2008-02-19 | 43,95 | 31.877.900 | 45,17 | 43,95 | 44,41 | 00:00:00 | | 2008-02-20 | 47,44 | 40.221.500 | 47,73 | 45,50 | 45,86 | 00:00:00 | | 2008-02-21 | 46,83 | 19.131.700 | 47,84 | 46,54 | 47,45 | 00:00:00 | | 2008-02-22 | 47,40 | 14.143.600 | 47,49 | 46,35 | 46,93 | 00:00:00 | | 2008-02-25 | 48,13 | 16.875.500 | 48,33 | 47,15 | 47,34 | 00:00:00 | | 2008-02-26 | 49,20 | 20.432.300 | 49,69 | 47,64 | 47,90 | 00:00:00 | | 2008-02-27 | 48,94 | 14.493.400 | 49,49 | 48,65 | 49,00 | 00:00:00 | | 2008-02-28 | 48,55 | 15.779.600 | 48,80 | 48,16 | 48,61 | 00:00:00 | | 2008-02-29 | 47,77 | 14.187.000 | 48,62 | 47,61 | 48,11 | 00:00:00 | | 2008-03-03 | 47,60 | 12.177.100 | 47,88 | 47,14 | 47,62 | 00:00:00 | | 2008-03-04 | 48,45 | 16.189.900 | 48,52 | 46,99 | 47,30 | 00:00:00 | | 2008-03-05 | 48,31 | 12.472.600 | 48,85 | 47,80 | 48,59 | 00:00:00 | | 2008-03-06 | 47,78 | 16.083.800 | 48,80 | 47,69 | 48,02 | 00:00:00 | | 2008-03-07 | 47,31 | 12.587.400 | 48,17 | 46,74 | 47,31 | 00:00:00 | | 2008-03-10 | 46,71 | 11.436.500 | 47,42 | 46,61 | 47,26 | 00:00:00 | | 2008-03-11 | 47,92 | 14.533.200 | 48,00 | 46,61 | 47,67 | 00:00:00 | | 2008-03-12 | 47,27 | 12.253.300 | 47,99 | 47,11 | 47,66 | 00:00:00 | | 2008-03-13 | 47,02 | 15.662.200 | 47,52 | 46,09 | 46,59 | 00:00:00 | | 2008-03-14 | 45,92 | 18.353.500 | 47,35 | 45,10 | 47,34 | 00:00:00 | | 2008-03-17 | 46,42 | 17.547.300 | 46,98 | 44,50 | 44,92 | 00:00:00 | | 2008-03-18 | 47,93 | 15.021.200 | 47,93 | 46,81 | 47,07 | 00:00:00 | | 2008-03-19 | 46,59 | 20.735.400 | 47,84 | 46,55 | 47,50 | 00:00:00 | | 2008-03-20 | 46,50 | 28.251.800 | 47,34 | 46,20 | 46,65 | 00:00:00 | | 2008-03-24 | 47,93 | 16.555.100 | 48,48 | 46,29 | 46,71 | 00:00:00 | | 2008-03-25 | 48,26 | 10.464.500 | 48,47 | 47,60 | 47,85 | 00:00:00 | | 2008-03-26 | 47,34 | 13.734.200 | 48,24 | 46,67 | 48,01 | 00:00:00 | | 2008-03-27 | 46,64 | 12.220.300 | 47,34 | 46,43 | 47,12 | 00:00:00 | | 2008-03-28 | 46,09 | 10.184.500 | 47,20 | 45,93 | 46,95 | 00:00:00 | | 2008-03-31 | 45,66 | 22.416.800 | 46,60 | 45,66 | 46,00 | 00:00:00 | | 2008-04-01 | 47,59 | 17.601.600 | 47,86 | 46,11 | 46,11 | 00:00:00 | | 2008-04-02 | 47,23 | 13.089.200 | 48,00 | 46,79 | 47,55 | 00:00:00 | | 2008-04-03 | 46,96 | 15.193.200 | 47,27 | 46,37 | 46,86 | 00:00:00 | | 2008-04-04 | 46,40 | 12.361.500 | 47,25 | 46,19 | 46,94 | 00:00:00 | | 2008-04-07 | 45,92 | 14.112.200 | 46,93 | 45,73 | 46,45 | 00:00:00 | | 2008-04-08 | 46,07 | 12.393.200 | 46,20 | 45,19 | 45,55 | 00:00:00 | | 2008-04-09 | 46,09 | 11.880.200 | 46,23 | 45,26 | 46,06 | 00:00:00 | | 2008-04-10 | 46,57 | 10.847.600 | 46,83 | 45,90 | 45,90 | 00:00:00 | | 2008-04-11 | 45,47 | 10.277.000 | 46,35 | 45,35 | 46,27 | 00:00:00 | | 2008-04-14 | 45,82 | 8.715.000 | 46,25 | 45,22 | 45,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
