|
 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 | | 2017-09-07 | 19,28 | 5.678.207 | 19,38 | 19,20 | 19,35 | 00:00:00 | | 2017-09-08 | 19,12 | 6.492.927 | 19,26 | 19,08 | 19,23 | 00:00:00 | | 2017-09-11 | 19,32 | 7.208.763 | 19,40 | 19,23 | 19,26 | 00:00:00 | | 2017-09-12 | 19,48 | 7.415.498 | 19,50 | 19,26 | 19,29 | 00:00:00 | | 2017-09-13 | 19,28 | 7.952.250 | 19,37 | 19,10 | 19,37 | 00:00:00 | | 2017-09-14 | 19,46 | 9.650.099 | 19,49 | 19,12 | 19,20 | 00:00:00 | | 2017-09-15 | 19,47 | 12.716.778 | 19,55 | 19,32 | 19,45 | 00:00:00 | | 2017-09-18 | 19,59 | 6.414.493 | 19,71 | 19,43 | 19,52 | 00:00:00 | | 2017-09-19 | 19,49 | 5.116.427 | 19,62 | 19,35 | 19,61 | 00:00:00 | | 2017-09-20 | 19,60 | 6.946.240 | 19,60 | 19,42 | 19,48 | 00:00:00 | | 2017-09-21 | 19,77 | 7.538.125 | 19,78 | 19,54 | 19,55 | 00:00:00 | | 2017-09-22 | 19,94 | 6.760.717 | 19,95 | 19,65 | 19,68 | 00:00:00 | | 2017-09-25 | 19,85 | 9.270.989 | 19,97 | 19,68 | 19,84 | 00:00:00 | | 2017-09-26 | 19,88 | 16.559.199 | 20,13 | 19,77 | 19,77 | 00:00:00 | | 2017-09-27 | 19,87 | 10.924.622 | 20,03 | 19,76 | 19,89 | 00:00:00 | | 2017-09-28 | 19,97 | 8.094.906 | 20,04 | 19,87 | 19,87 | 00:00:00 | | 2017-09-29 | 19,96 | 6.685.955 | 20,11 | 19,94 | 20,00 | 00:00:00 | | 2017-10-02 | 20,12 | 8.295.679 | 20,23 | 19,94 | 19,94 | 00:00:00 | | 2017-10-03 | 20,09 | 6.591.223 | 20,21 | 20,02 | 20,05 | 00:00:00 | | 2017-10-04 | 20,26 | 7.001.689 | 20,34 | 20,03 | 20,06 | 00:00:00 | | 2017-10-05 | 20,35 | 11.265.282 | 20,42 | 20,17 | 20,17 | 00:00:00 | | 2017-10-06 | 20,58 | 10.591.550 | 20,61 | 20,20 | 20,20 | 00:00:00 | | 2017-10-09 | 20,57 | 5.581.792 | 20,73 | 20,55 | 20,64 | 00:00:00 | | 2017-10-10 | 20,57 | 6.661.246 | 20,62 | 20,42 | 20,62 | 00:00:00 | | 2017-10-11 | 20,41 | 8.282.447 | 20,72 | 20,29 | 20,57 | 00:00:00 | | 2017-10-12 | 20,40 | 9.053.027 | 20,47 | 20,25 | 20,35 | 00:00:00 | | 2017-10-13 | 21,71 | 26.962.068 | 22,00 | 20,95 | 20,95 | 00:00:00 | | 2017-10-16 | 21,79 | 9.644.305 | 21,87 | 21,68 | 21,77 | 00:00:00 | | 2017-10-17 | 21,55 | 7.118.127 | 21,85 | 21,46 | 21,77 | 00:00:00 | | 2017-10-18 | 21,72 | 7.598.570 | 22,08 | 21,67 | 21,74 | 00:00:00 | | 2017-10-19 | 21,96 | 7.962.120 | 21,97 | 21,51 | 21,64 | 00:00:00 | | 2017-10-20 | 22,02 | 8.610.068 | 22,16 | 21,90 | 22,03 | 00:00:00 | | 2017-10-23 | 22,12 | 8.671.561 | 22,31 | 22,10 | 22,15 | 00:00:00 | | 2017-10-24 | 21,95 | 8.191.657 | 22,21 | 21,94 | 22,11 | 00:00:00 | | 2017-10-25 | 21,68 | 10.824.771 | 21,94 | 21,65 | 21,87 | 00:00:00 | | 2017-10-26 | 21,52 | 17.008.871 | 21,91 | 21,47 | 21,78 | 00:00:00 | | 2017-10-27 | 21,50 | 20.420.283 | 21,66 | 21,32 | 21,61 | 00:00:00 | | 2017-10-30 | 21,39 | 7.459.192 | 21,53 | 21,32 | 21,47 | 00:00:00 | | 2017-10-31 | 21,55 | 9.651.959 | 21,71 | 21,43 | 21,43 | 00:00:00 | | 2017-11-01 | 21,47 | 8.812.142 | 21,64 | 21,39 | 21,60 | 00:00:00 | | 2017-11-02 | 21,44 | 14.753.053 | 21,56 | 21,07 | 21,38 | 00:00:00 | | 2017-11-03 | 21,47 | 7.709.603 | 21,55 | 21,33 | 21,50 | 00:00:00 | | 2017-11-06 | 21,44 | 13.308.987 | 21,53 | 21,38 | 21,47 | 00:00:00 | | 2017-11-07 | 21,38 | 6.180.792 | 21,47 | 21,32 | 21,47 | 00:00:00 | | 2017-12-14 | 20,74 | 8.159.694 | 20,90 | 20,73 | 20,86 | 00:00:00 | | 2017-12-15 | 20,92 | 16.064.516 | 21,00 | 20,66 | 20,76 | 00:00:00 | | 2017-12-18 | 21,29 | 11.953.851 | 21,34 | 20,99 | 21,06 | 00:00:00 | | 2017-12-19 | 21,42 | 9.765.164 | 21,62 | 21,24 | 21,33 | 00:00:00 | | 2017-12-20 | 21,46 | 7.344.348 | 21,60 | 21,29 | 21,47 | 00:00:00 | | 2017-12-21 | 21,25 | 8.638.975 | 21,58 | 21,23 | 21,51 | 00:00:00 | | 2017-12-22 | 21,26 | 3.996.196 | 21,34 | 21,15 | 21,28 | 00:00:00 | | 2017-12-26 | 21,23 | 3.009.081 | 21,31 | 21,13 | 21,13 | 00:00:00 | | 2017-12-27 | 21,27 | 7.555.277 | 21,29 | 21,10 | 21,15 | 00:00:00 | | 2017-12-28 | 21,15 | 5.213.212 | 21,30 | 21,07 | 21,22 | 00:00:00 | | 2017-12-29 | 21,01 | 5.185.007 | 21,28 | 21,01 | 21,17 | 00:00:00 | | 2018-01-02 | 21,32 | 6.456.044 | 21,33 | 21,00 | 21,18 | 00:00:00 | | 2018-01-03 | 21,37 | 5.956.348 | 21,50 | 21,24 | 21,31 | 00:00:00 | | 2018-01-04 | 21,53 | 7.568.739 | 21,64 | 21,33 | 21,40 | 00:00:00 | | 2018-01-05 | 21,75 | 6.396.269 | 21,77 | 21,29 | 21,61 | 00:00:00 | | 2018-01-08 | 21,84 | 5.655.294 | 21,88 | 21,59 | 21,78 | 00:00:00 | | 2018-01-09 | 21,81 | 7.591.512 | 21,95 | 21,72 | 21,79 | 00:00:00 | | 2018-01-10 | 22,05 | 8.441.788 | 22,14 | 21,68 | 21,68 | 00:00:00 | | 2018-01-11 | 22,41 | 8.355.791 | 22,42 | 22,06 | 22,08 | 00:00:00 | | 2018-01-12 | 22,92 | 8.820.949 | 22,97 | 22,45 | 22,48 | 00:00:00 | | 2018-01-16 | 22,88 | 9.309.612 | 23,11 | 22,75 | 23,05 | 00:00:00 | | 2018-01-17 | 23,46 | 11.149.850 | 23,49 | 22,66 | 22,70 | 00:00:00 | | 2018-01-18 | 23,29 | 12.066.923 | 23,57 | 23,25 | 23,43 | 00:00:00 | | 2018-01-19 | 23,70 | 11.456.696 | 23,79 | 23,42 | 23,43 | 00:00:00 | | 2018-01-22 | 23,85 | 9.103.550 | 23,96 | 23,53 | 23,68 | 00:00:00 | | 2018-01-23 | 23,81 | 7.441.794 | 23,86 | 23,36 | 23,43 | 00:00:00 | | 2018-01-24 | 23,66 | 6.622.429 | 24,00 | 23,54 | 23,89 | 00:00:00 | | 2018-01-25 | 23,32 | 7.048.523 | 23,84 | 23,30 | 23,77 | 00:00:00 | | 2018-01-26 | 23,91 | 7.931.494 | 23,92 | 23,54 | 23,54 | 00:00:00 | | 2018-01-29 | 23,81 | 6.681.864 | 24,10 | 23,71 | 24,10 | 00:00:00 | | 2018-01-30 | 23,44 | 7.872.857 | 23,76 | 23,29 | 23,64 | 00:00:00 | | 2018-01-31 | 23,32 | 13.627.152 | 23,74 | 23,29 | 23,56 | 00:00:00 | | 2018-02-01 | 23,30 | 7.311.987 | 23,48 | 23,14 | 23,22 | 00:00:00 | | 2018-02-02 | 22,48 | 8.914.468 | 23,19 | 22,47 | 23,08 | 00:00:00 | | 2018-02-05 | 21,29 | 13.099.879 | 22,56 | 21,28 | 22,32 | 00:00:00 | | 2018-02-06 | 21,43 | 20.306.168 | 21,49 | 20,01 | 20,65 | 00:00:00 | | 2018-02-07 | 21,21 | 11.803.698 | 21,53 | 21,05 | 21,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
