|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 111,00 | 6.194.400 | 112,94 | 110,62 | 112,00 | 00:00:00 | | 2000-08-22 | 113,06 | 7.234.600 | 114,50 | 111,31 | 111,31 | 00:00:00 | | 2000-08-23 | 115,00 | 6.303.800 | 115,69 | 111,06 | 113,06 | 00:00:00 | | 2000-08-24 | 119,87 | 6.204.600 | 119,87 | 115,25 | 115,25 | 00:00:00 | | 2000-08-25 | 118,75 | 4.468.800 | 119,37 | 117,31 | 119,37 | 00:00:00 | | 2000-08-28 | 120,00 | 6.025.400 | 121,44 | 117,37 | 118,75 | 00:00:00 | | 2000-08-29 | 119,94 | 5.247.800 | 121,44 | 118,94 | 120,00 | 00:00:00 | | 2000-08-30 | 118,00 | 4.009.400 | 120,62 | 117,62 | 119,94 | 00:00:00 | | 2000-08-31 | 120,64 | 6.161.600 | 121,50 | 119,56 | 119,56 | 00:00:00 | | 2000-09-01 | 125,00 | 6.500.000 | 126,44 | 121,25 | 121,25 | 00:00:00 | | 2000-09-05 | 122,94 | 5.060.600 | 125,62 | 122,37 | 125,00 | 00:00:00 | | 2000-09-06 | 120,00 | 4.897.600 | 123,50 | 119,50 | 122,94 | 00:00:00 | | 2000-09-07 | 123,81 | 6.138.400 | 125,25 | 120,56 | 120,56 | 00:00:00 | | 2000-09-08 | 121,00 | 4.615.600 | 124,37 | 121,00 | 123,81 | 00:00:00 | | 2000-09-11 | 114,00 | 10.184.600 | 118,25 | 113,56 | 118,25 | 00:00:00 | | 2000-09-12 | 111,00 | 11.942.200 | 112,56 | 108,00 | 112,56 | 00:00:00 | | 2000-09-13 | 105,00 | 14.854.600 | 108,75 | 104,87 | 108,75 | 00:00:00 | | 2000-09-14 | 108,25 | 9.498.400 | 108,25 | 105,12 | 105,12 | 00:00:00 | | 2000-09-15 | 103,00 | 13.868.800 | 107,00 | 102,00 | 107,00 | 00:00:00 | | 2000-09-18 | 103,00 | 9.111.000 | 105,62 | 101,62 | 103,00 | 00:00:00 | | 2000-09-19 | 106,50 | 8.968.400 | 106,50 | 103,31 | 103,31 | 00:00:00 | | 2000-09-20 | 102,37 | 10.786.600 | 106,00 | 100,31 | 106,00 | 00:00:00 | | 2000-09-21 | 95,00 | 8.697.600 | 103,81 | 94,00 | 102,37 | 00:00:00 | | 2000-09-22 | 104,19 | 16.688.400 | 104,37 | 96,00 | 96,00 | 00:00:00 | | 2000-09-25 | 98,87 | 8.721.000 | 106,44 | 97,25 | 104,19 | 00:00:00 | | 2000-09-26 | 98,12 | 11.106.600 | 102,94 | 98,00 | 98,87 | 00:00:00 | | 2000-09-27 | 103,50 | 16.304.000 | 104,00 | 98,12 | 98,12 | 00:00:00 | | 2000-09-28 | 103,81 | 8.360.400 | 107,44 | 103,37 | 103,50 | 00:00:00 | | 2000-09-29 | 97,00 | 17.651.200 | 103,00 | 95,69 | 103,00 | 00:00:00 | | 2000-10-02 | 93,81 | 10.925.600 | 98,94 | 93,62 | 97,00 | 00:00:00 | | 2000-10-03 | 93,50 | 9.907.800 | 97,75 | 93,00 | 93,81 | 00:00:00 | | 2000-10-04 | 95,62 | 9.932.800 | 98,00 | 93,50 | 93,50 | 00:00:00 | | 2000-10-05 | 88,25 | 19.679.000 | 93,00 | 86,25 | 93,00 | 00:00:00 | | 2000-10-06 | 87,19 | 13.986.200 | 90,81 | 86,44 | 88,25 | 00:00:00 | | 2000-10-09 | 90,94 | 7.928.400 | 92,75 | 88,44 | 88,44 | 00:00:00 | | 2000-10-10 | 89,44 | 9.915.600 | 92,81 | 88,06 | 90,94 | 00:00:00 | | 2000-10-11 | 85,56 | 12.329.000 | 89,31 | 83,87 | 89,31 | 00:00:00 | | 2000-10-12 | 83,69 | 12.464.000 | 89,56 | 82,50 | 85,56 | 00:00:00 | | 2000-10-13 | 90,62 | 12.281.200 | 91,50 | 84,87 | 84,87 | 00:00:00 | | 2000-10-16 | 92,69 | 7.536.000 | 95,00 | 90,69 | 90,69 | 00:00:00 | | 2000-10-17 | 90,50 | 8.212.200 | 94,62 | 88,37 | 92,69 | 00:00:00 | | 2000-10-18 | 85,56 | 13.035.600 | 89,94 | 85,25 | 89,94 | 00:00:00 | | 2000-10-19 | 90,94 | 13.880.400 | 92,00 | 86,06 | 86,06 | 00:00:00 | | 2000-10-20 | 96,00 | 9.360.600 | 96,69 | 89,12 | 90,94 | 00:00:00 | | 2000-10-23 | 98,37 | 7.210.400 | 99,81 | 95,12 | 96,00 | 00:00:00 | | 2000-10-24 | 92,50 | 11.157.800 | 99,56 | 90,62 | 98,37 | 00:00:00 | | 2000-10-25 | 86,81 | 10.026.000 | 92,12 | 86,00 | 92,12 | 00:00:00 | | 2000-10-26 | 86,00 | 12.031.000 | 89,94 | 82,37 | 86,81 | 00:00:00 | | 2000-10-27 | 87,19 | 13.988.200 | 94,00 | 87,19 | 87,19 | 00:00:00 | | 2000-10-30 | 45,81 | 4.986.300 | 46,50 | 43,56 | 46,50 | 00:00:00 | | 2000-10-31 | 46,50 | 6.974.700 | 47,75 | 45,00 | 45,81 | 00:00:00 | | 2000-11-01 | 44,44 | 6.838.400 | 46,19 | 43,38 | 46,19 | 00:00:00 | | 2000-11-02 | 45,06 | 6.503.600 | 46,81 | 44,50 | 44,50 | 00:00:00 | | 2000-11-03 | 46,25 | 7.259.200 | 48,00 | 43,94 | 45,06 | 00:00:00 | | 2000-11-06 | 45,94 | 4.063.300 | 47,00 | 45,25 | 46,25 | 00:00:00 | | 2000-11-07 | 47,44 | 4.048.800 | 47,88 | 45,56 | 45,94 | 00:00:00 | | 2000-11-08 | 45,69 | 4.987.500 | 47,69 | 45,56 | 47,44 | 00:00:00 | | 2000-11-09 | 42,94 | 9.061.600 | 44,75 | 41,63 | 44,75 | 00:00:00 | | 2000-11-10 | 39,13 | 11.565.200 | 41,06 | 37,75 | 41,06 | 00:00:00 | | 2000-11-13 | 34,13 | 37.859.800 | 35,50 | 32,63 | 35,50 | 00:00:00 | | 2000-11-14 | 37,00 | 15.572.700 | 37,44 | 34,50 | 34,50 | 00:00:00 | | 2000-11-15 | 35,31 | 9.940.000 | 37,06 | 34,63 | 37,00 | 00:00:00 | | 2000-11-16 | 35,06 | 9.075.600 | 35,69 | 34,56 | 35,31 | 00:00:00 | | 2000-11-17 | 35,63 | 10.030.200 | 36,69 | 35,06 | 35,06 | 00:00:00 | | 2000-11-20 | 34,56 | 8.093.300 | 36,25 | 34,31 | 35,63 | 00:00:00 | | 2000-11-21 | 33,94 | 6.157.200 | 35,38 | 33,88 | 34,56 | 00:00:00 | | 2000-11-22 | 33,69 | 6.874.100 | 34,44 | 33,19 | 33,94 | 00:00:00 | | 2000-11-24 | 35,56 | 4.580.900 | 36,00 | 35,13 | 35,13 | 00:00:00 | | 2000-11-27 | 35,69 | 6.504.100 | 36,94 | 35,63 | 35,63 | 00:00:00 | | 2000-11-28 | 34,69 | 5.856.700 | 35,69 | 34,38 | 35,69 | 00:00:00 | | 2000-11-29 | 34,56 | 6.660.300 | 35,81 | 34,44 | 34,69 | 00:00:00 | | 2000-11-30 | 31,62 | 16.909.500 | 33,69 | 30,50 | 33,69 | 00:00:00 | | 2000-12-01 | 32,19 | 7.792.500 | 34,31 | 31,94 | 31,94 | 00:00:00 | | 2000-12-04 | 33,00 | 6.179.100 | 33,56 | 32,13 | 32,19 | 00:00:00 | | 2000-12-05 | 35,00 | 7.749.800 | 35,63 | 33,06 | 33,06 | 00:00:00 | | 2000-12-06 | 32,00 | 14.583.800 | 33,81 | 31,12 | 33,81 | 00:00:00 | | 2000-12-07 | 31,25 | 8.733.800 | 32,94 | 31,12 | 32,00 | 00:00:00 | | 2000-12-08 | 33,44 | 8.744.700 | 34,25 | 32,25 | 32,25 | 00:00:00 | | 2000-12-11 | 33,13 | 6.436.700 | 34,56 | 32,38 | 33,44 | 00:00:00 | | 2000-12-12 | 35,25 | 6.694.500 | 35,31 | 32,94 | 33,13 | 00:00:00 | | 2000-12-13 | 33,19 | 8.026.300 | 35,25 | 32,88 | 35,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
