|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-08-22 | 22,22 | 67.670.500 | 23,24 | 21,81 | 23,20 | 00:00:00 | | 2013-08-23 | 22,40 | 21.981.900 | 22,45 | 22,07 | 22,22 | 00:00:00 | | 2013-08-30 | 22,34 | 12.125.500 | 22,47 | 22,20 | 22,43 | 00:00:00 | | 2013-09-09 | 22,36 | 10.543.700 | 22,45 | 22,24 | 22,33 | 00:00:00 | | 2013-09-17 | 21,67 | 15.380.500 | 22,00 | 21,44 | 21,83 | 00:00:00 | | 2013-09-18 | 21,80 | 13.116.200 | 21,94 | 21,52 | 21,52 | 00:00:00 | | 2013-09-19 | 21,31 | 17.026.400 | 21,97 | 21,27 | 21,91 | 00:00:00 | | 2013-09-24 | 21,24 | 12.920.400 | 21,47 | 21,02 | 21,24 | 00:00:00 | | 2013-10-02 | 21,40 | 16.227.800 | 21,62 | 21,20 | 21,30 | 00:00:00 | | 2013-10-03 | 20,92 | 12.725.400 | 21,42 | 20,80 | 21,39 | 00:00:00 | | 2013-10-07 | 20,93 | 13.969.900 | 21,19 | 20,83 | 21,00 | 00:00:00 | | 2013-10-11 | 22,80 | 18.148.200 | 23,00 | 22,25 | 22,39 | 00:00:00 | | 2013-10-14 | 22,90 | 11.010.200 | 22,99 | 22,40 | 22,62 | 00:00:00 | | 2013-10-21 | 23,55 | 9.412.700 | 23,78 | 23,45 | 23,52 | 00:00:00 | | 2013-11-05 | 25,47 | 13.095.300 | 25,71 | 25,15 | 25,71 | 00:00:00 | | 2013-11-06 | 25,61 | 12.612.900 | 25,74 | 25,43 | 25,57 | 00:00:00 | | 2013-11-18 | 25,00 | 11.575.900 | 25,38 | 24,96 | 25,32 | 00:00:00 | | 2013-11-21 | 25,03 | 11.265.800 | 25,24 | 24,97 | 25,20 | 00:00:00 | | 2013-11-22 | 25,26 | 10.744.300 | 25,34 | 24,86 | 25,00 | 00:00:00 | | 2013-12-02 | 27,32 | 14.408.500 | 27,50 | 27,15 | 27,24 | 00:00:00 | | 2013-12-09 | 27,25 | 15.482.100 | 27,68 | 27,20 | 27,61 | 00:00:00 | | 2013-12-10 | 27,04 | 14.763.100 | 27,27 | 26,80 | 27,00 | 00:00:00 | | 2013-12-11 | 26,99 | 15.678.200 | 27,18 | 26,85 | 26,85 | 00:00:00 | | 2013-12-12 | 26,60 | 13.422.400 | 27,11 | 26,42 | 27,05 | 00:00:00 | | 2013-12-13 | 26,77 | 11.757.700 | 26,88 | 26,29 | 26,67 | 00:00:00 | | 2013-12-16 | 26,90 | 12.409.700 | 27,04 | 26,68 | 26,74 | 00:00:00 | | 2013-12-19 | 28,04 | 15.935.700 | 28,23 | 27,51 | 27,55 | 00:00:00 | | 2013-12-20 | 27,79 | 20.434.900 | 28,19 | 27,79 | 28,08 | 00:00:00 | | 2013-12-24 | 28,16 | 4.983.400 | 28,20 | 27,87 | 28,00 | 00:00:00 | | 2013-12-27 | 28,19 | 6.848.300 | 28,44 | 28,16 | 28,43 | 00:00:00 | | 2013-12-30 | 28,07 | 7.302.600 | 28,26 | 27,95 | 28,24 | 00:00:00 | | 2014-01-10 | 27,70 | 14.325.800 | 27,77 | 27,27 | 27,73 | 00:00:00 | | 2014-01-13 | 28,12 | 19.713.400 | 28,79 | 27,70 | 27,71 | 00:00:00 | | 2014-01-14 | 28,85 | 14.852.600 | 28,85 | 28,09 | 28,12 | 00:00:00 | | 2014-01-15 | 28,84 | 16.377.900 | 29,07 | 28,54 | 28,90 | 00:00:00 | | 2014-01-22 | 29,84 | 10.237.500 | 30,13 | 29,46 | 29,63 | 00:00:00 | | 2014-01-23 | 29,37 | 9.905.300 | 29,73 | 29,06 | 29,42 | 00:00:00 | | 2014-01-24 | 28,49 | 17.016.600 | 29,20 | 28,39 | 29,04 | 00:00:00 | | 2014-01-28 | 29,00 | 12.407.000 | 29,08 | 28,49 | 28,57 | 00:00:00 | | 2014-01-29 | 29,02 | 13.915.700 | 29,15 | 28,75 | 28,92 | 00:00:00 | | 2014-01-30 | 29,25 | 9.095.700 | 29,42 | 29,08 | 29,15 | 00:00:00 | | 2014-02-03 | 28,04 | 14.655.400 | 29,29 | 27,96 | 29,06 | 00:00:00 | | 2014-02-04 | 28,33 | 9.581.300 | 28,41 | 27,89 | 28,14 | 00:00:00 | | 2014-02-05 | 28,01 | 10.278.000 | 28,44 | 27,90 | 28,17 | 00:00:00 | | 2014-02-06 | 28,49 | 6.693.700 | 28,66 | 28,20 | 28,23 | 00:00:00 | | 2014-02-07 | 29,07 | 7.537.300 | 29,16 | 28,69 | 28,70 | 00:00:00 | | 2014-02-10 | 28,81 | 7.813.700 | 29,23 | 28,64 | 29,01 | 00:00:00 | | 2014-02-19 | 29,45 | 14.889.200 | 29,77 | 29,26 | 29,43 | 00:00:00 | | 2014-02-20 | 30,19 | 26.730.100 | 30,28 | 29,10 | 29,32 | 00:00:00 | | 2014-02-21 | 29,79 | 29.806.400 | 30,71 | 29,50 | 30,62 | 00:00:00 | | 2014-02-25 | 29,88 | 9.205.400 | 30,00 | 29,57 | 29,82 | 00:00:00 | | 2014-02-26 | 29,90 | 9.007.000 | 30,20 | 29,81 | 29,91 | 00:00:00 | | 2014-02-27 | 29,75 | 11.122.000 | 29,89 | 29,63 | 29,72 | 00:00:00 | | 2014-02-28 | 29,88 | 13.148.800 | 30,36 | 29,65 | 29,84 | 00:00:00 | | 2014-03-03 | 29,73 | 12.456.000 | 29,85 | 28,82 | 29,26 | 00:00:00 | | 2014-03-06 | 30,09 | 7.135.200 | 30,20 | 29,85 | 29,99 | 00:00:00 | | 2014-03-07 | 30,34 | 9.285.400 | 30,48 | 30,04 | 30,25 | 00:00:00 | | 2014-03-11 | 29,91 | 7.073.200 | 30,26 | 29,78 | 30,00 | 00:00:00 | | 2014-03-12 | 29,59 | 7.404.300 | 29,84 | 29,41 | 29,81 | 00:00:00 | | 2014-03-17 | 29,48 | 7.062.600 | 29,69 | 29,23 | 29,25 | 00:00:00 | | 2014-03-18 | 30,56 | 19.059.100 | 30,63 | 29,90 | 30,03 | 00:00:00 | | 2014-03-19 | 31,62 | 22.990.300 | 31,74 | 30,57 | 30,60 | 00:00:00 | | 2014-03-20 | 31,48 | 23.915.300 | 32,41 | 31,46 | 31,50 | 00:00:00 | | 2014-03-21 | 31,95 | 23.672.600 | 32,21 | 31,65 | 31,83 | 00:00:00 | | 2014-03-24 | 31,63 | 13.328.800 | 32,21 | 31,60 | 32,02 | 00:00:00 | | 2014-03-25 | 32,56 | 17.217.600 | 32,56 | 31,75 | 31,82 | 00:00:00 | | 2014-03-26 | 32,35 | 17.237.700 | 33,12 | 32,33 | 32,77 | 00:00:00 | | 2014-03-27 | 31,93 | 12.317.400 | 32,29 | 31,65 | 32,16 | 00:00:00 | | 2014-03-28 | 32,04 | 11.101.200 | 32,55 | 31,94 | 32,19 | 00:00:00 | | 2014-04-01 | 33,23 | 16.457.900 | 33,45 | 32,29 | 32,30 | 00:00:00 | | 2014-04-02 | 33,61 | 14.188.600 | 33,66 | 33,01 | 33,34 | 00:00:00 | | 2014-04-03 | 33,00 | 15.440.300 | 33,64 | 32,84 | 33,62 | 00:00:00 | | 2014-04-04 | 32,64 | 13.662.800 | 33,48 | 32,41 | 33,23 | 00:00:00 | | 2014-04-14 | 32,90 | 13.850.800 | 33,29 | 32,56 | 32,60 | 00:00:00 | | 2014-04-17 | 31,93 | 21.225.300 | 32,49 | 31,45 | 32,29 | 00:00:00 | | 2014-05-05 | 32,50 | 7.027.000 | 32,58 | 32,03 | 32,29 | 00:00:00 | | 2014-05-08 | 32,23 | 6.690.200 | 32,81 | 32,09 | 32,29 | 00:00:00 | | 2014-05-09 | 32,36 | 5.590.800 | 32,40 | 32,00 | 32,23 | 00:00:00 | | 2014-05-12 | 32,82 | 5.983.100 | 32,89 | 32,38 | 32,40 | 00:00:00 | | 2014-05-19 | 33,11 | 10.141.300 | 33,17 | 32,48 | 32,55 | 00:00:00 | | 2014-05-20 | 32,80 | 8.765.900 | 33,24 | 32,69 | 33,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
