|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-20 | 32,80 | 8.765.900 | 33,24 | 32,69 | 33,14 | 00:00:00 | | 2014-05-21 | 32,52 | 10.259.300 | 33,09 | 32,38 | 32,98 | 00:00:00 | | 2014-05-22 | 31,78 | 32.417.100 | 33,36 | 31,21 | 32,45 | 00:00:00 | | 2014-06-03 | 33,69 | 8.078.100 | 33,81 | 33,23 | 33,42 | 00:00:00 | | 2014-06-04 | 33,76 | 5.664.500 | 33,87 | 33,46 | 33,55 | 00:00:00 | | 2014-06-09 | 33,74 | 6.783.000 | 33,92 | 33,45 | 33,69 | 00:00:00 | | 2014-06-12 | 33,39 | 12.562.500 | 34,30 | 33,29 | 33,74 | 00:00:00 | | 2014-06-13 | 35,16 | 22.167.200 | 35,20 | 33,81 | 34,00 | 00:00:00 | | 2014-06-16 | 34,90 | 9.896.200 | 35,06 | 34,63 | 35,06 | 00:00:00 | | 2014-06-17 | 34,91 | 6.945.100 | 35,07 | 34,72 | 34,90 | 00:00:00 | | 2014-06-18 | 34,71 | 6.353.200 | 34,98 | 34,41 | 34,94 | 00:00:00 | | 2014-06-23 | 34,52 | 8.209.500 | 34,54 | 34,01 | 34,38 | 00:00:00 | | 2014-06-26 | 33,91 | 6.577.800 | 33,95 | 33,58 | 33,76 | 00:00:00 | | 2014-06-27 | 33,91 | 9.116.000 | 34,02 | 33,67 | 33,87 | 00:00:00 | | 2014-06-30 | 33,68 | 7.081.800 | 34,02 | 33,64 | 33,89 | 00:00:00 | | 2014-07-15 | 34,15 | 7.717.900 | 34,47 | 34,00 | 34,35 | 00:00:00 | | 2014-07-16 | 34,82 | 19.220.100 | 35,12 | 34,42 | 34,42 | 00:00:00 | | 2014-07-22 | 35,15 | 8.166.100 | 35,29 | 34,52 | 34,55 | 00:00:00 | | 2014-07-23 | 34,98 | 6.425.900 | 35,35 | 34,98 | 35,17 | 00:00:00 | | 2014-07-24 | 35,04 | 7.310.000 | 35,18 | 34,87 | 35,13 | 00:00:00 | | 2014-07-25 | 35,43 | 8.215.400 | 35,57 | 34,67 | 34,76 | 00:00:00 | | 2014-07-29 | 35,94 | 12.212.800 | 36,21 | 35,60 | 35,71 | 00:00:00 | | 2014-07-30 | 36,11 | 9.724.200 | 36,20 | 35,84 | 36,00 | 00:00:00 | | 2014-08-05 | 35,07 | 5.641.100 | 35,33 | 34,82 | 35,11 | 00:00:00 | | 2014-08-06 | 35,04 | 6.112.100 | 35,28 | 34,45 | 34,67 | 00:00:00 | | 2014-08-07 | 34,82 | 6.438.200 | 35,38 | 34,66 | 35,22 | 00:00:00 | | 2014-08-08 | 35,17 | 5.649.000 | 35,22 | 34,63 | 34,77 | 00:00:00 | | 2014-08-26 | 37,83 | 13.885.000 | 38,13 | 37,11 | 37,24 | 00:00:00 | | 2014-08-27 | 38,16 | 9.715.500 | 38,20 | 37,54 | 37,80 | 00:00:00 | | 2014-08-28 | 37,99 | 6.971.600 | 38,09 | 37,60 | 37,90 | 00:00:00 | | 2014-08-29 | 38,00 | 6.211.900 | 38,18 | 37,82 | 38,03 | 00:00:00 | | 2014-09-03 | 38,07 | 6.854.500 | 38,25 | 38,04 | 38,13 | 00:00:00 | | 2014-09-04 | 37,66 | 8.634.600 | 38,25 | 37,48 | 38,05 | 00:00:00 | | 2014-09-09 | 36,79 | 10.295.000 | 37,15 | 36,63 | 37,12 | 00:00:00 | | 2014-09-10 | 37,03 | 7.857.700 | 37,07 | 36,75 | 36,93 | 00:00:00 | | 2014-09-11 | 36,76 | 8.032.700 | 37,03 | 36,52 | 37,00 | 00:00:00 | | 2014-09-12 | 36,56 | 7.634.100 | 36,85 | 36,50 | 36,76 | 00:00:00 | | 2014-09-22 | 36,47 | 6.683.600 | 37,19 | 36,39 | 37,19 | 00:00:00 | | 2014-09-25 | 35,27 | 8.317.700 | 35,99 | 35,17 | 35,98 | 00:00:00 | | 2014-09-29 | 34,97 | 9.152.000 | 35,14 | 34,63 | 35,05 | 00:00:00 | | 2014-10-06 | 36,87 | 55.718.300 | 37,53 | 36,53 | 37,10 | 00:00:00 | | 2014-10-09 | 34,32 | 13.984.900 | 35,86 | 34,27 | 35,79 | 00:00:00 | | 2014-10-10 | 33,50 | 14.382.200 | 34,51 | 33,48 | 34,20 | 00:00:00 | | 2014-10-13 | 32,69 | 20.003.500 | 33,38 | 32,23 | 33,22 | 00:00:00 | | 2014-10-14 | 32,24 | 13.079.200 | 32,98 | 32,15 | 32,69 | 00:00:00 | | 2014-10-15 | 32,80 | 19.921.000 | 33,12 | 31,62 | 32,60 | 00:00:00 | | 2014-11-03 | 35,86 | 12.497.000 | 36,15 | 35,77 | 36,03 | 00:00:00 | | 2014-11-04 | 35,90 | 10.210.900 | 36,40 | 35,78 | 35,99 | 00:00:00 | | 2014-11-05 | 36,18 | 7.441.300 | 36,33 | 35,86 | 36,17 | 00:00:00 | | 2014-11-12 | 36,51 | 6.297.900 | 36,87 | 36,48 | 36,66 | 00:00:00 | | 2014-11-13 | 36,36 | 7.679.000 | 36,77 | 36,22 | 36,60 | 00:00:00 | | 2014-11-14 | 36,92 | 6.335.800 | 37,06 | 36,43 | 36,44 | 00:00:00 | | 2014-11-18 | 37,50 | 5.985.300 | 37,80 | 37,46 | 37,63 | 00:00:00 | | 2014-11-24 | 37,50 | 10.871.300 | 37,80 | 37,33 | 37,54 | 00:00:00 | | 2014-11-25 | 37,63 | 19.018.300 | 38,25 | 37,50 | 37,50 | 00:00:00 | | 2014-11-28 | 39,06 | 7.701.500 | 39,58 | 38,65 | 38,75 | 00:00:00 | | 2014-12-09 | 38,20 | 10.551.000 | 38,37 | 37,34 | 37,54 | 00:00:00 | | 2014-12-10 | 37,36 | 13.731.600 | 38,19 | 37,28 | 37,55 | 00:00:00 | | 2014-12-11 | 38,47 | 12.335.700 | 38,90 | 37,30 | 37,30 | 00:00:00 | | 2014-12-12 | 38,01 | 13.313.300 | 38,58 | 37,87 | 38,21 | 00:00:00 | | 2014-12-19 | 39,90 | 17.170.600 | 40,26 | 39,68 | 39,78 | 00:00:00 | | 2014-12-23 | 40,36 | 9.657.800 | 40,60 | 39,93 | 39,94 | 00:00:00 | | 2014-12-24 | 40,54 | 5.529.500 | 40,83 | 40,44 | 40,47 | 00:00:00 | | 2014-12-26 | 40,70 | 4.887.400 | 40,95 | 40,50 | 40,53 | 00:00:00 | | 2014-12-29 | 40,71 | 7.377.600 | 40,90 | 40,40 | 40,58 | 00:00:00 | | 2014-12-30 | 40,72 | 5.760.200 | 40,87 | 40,55 | 40,57 | 00:00:00 | | 2014-12-31 | 40,13 | 6.877.600 | 40,82 | 40,10 | 40,75 | 00:00:00 | | 2015-01-02 | 40,24 | 9.811.300 | 40,48 | 39,58 | 40,06 | 00:00:00 | | 2015-01-05 | 39,57 | 10.831.500 | 40,09 | 39,27 | 39,80 | 00:00:00 | | 2015-01-13 | 39,81 | 11.539.100 | 40,67 | 39,45 | 39,96 | 00:00:00 | | 2015-01-14 | 39,46 | 10.369.000 | 39,53 | 38,79 | 39,49 | 00:00:00 | | 2015-01-15 | 38,19 | 13.777.900 | 39,64 | 38,17 | 39,46 | 00:00:00 | | 2015-01-16 | 38,34 | 12.965.600 | 38,55 | 37,58 | 37,88 | 00:00:00 | | 2015-01-23 | 40,08 | 7.106.800 | 40,25 | 39,76 | 39,96 | 00:00:00 | | 2015-01-26 | 38,84 | 11.248.900 | 39,74 | 38,69 | 39,74 | 00:00:00 | | 2015-02-02 | 36,47 | 15.438.700 | 36,56 | 35,44 | 36,26 | 00:00:00 | | 2015-02-03 | 37,77 | 14.610.300 | 37,80 | 36,70 | 36,70 | 00:00:00 | | 2015-02-04 | 37,90 | 10.443.500 | 38,29 | 37,61 | 37,61 | 00:00:00 | | 2015-02-05 | 37,95 | 6.313.100 | 38,18 | 37,80 | 37,97 | 00:00:00 | | 2015-02-06 | 37,95 | 8.307.500 | 38,65 | 37,83 | 37,94 | 00:00:00 | | 2015-02-10 | 37,89 | 7.781.500 | 38,31 | 37,66 | 37,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
