|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 29,83 | 9.336.900 | 30,25 | 28,92 | 28,92 | 00:00:00 | | 2001-04-11 | 30,25 | 7.290.700 | 31,45 | 29,52 | 29,83 | 00:00:00 | | 2001-04-12 | 30,62 | 5.026.000 | 30,70 | 29,65 | 30,25 | 00:00:00 | | 2001-04-16 | 29,99 | 4.343.900 | 30,38 | 29,51 | 30,38 | 00:00:00 | | 2001-04-17 | 29,25 | 7.668.700 | 30,45 | 27,94 | 29,99 | 00:00:00 | | 2001-04-18 | 31,90 | 15.106.700 | 34,00 | 29,87 | 29,87 | 00:00:00 | | 2001-04-19 | 32,50 | 13.652.000 | 32,70 | 30,00 | 31,90 | 00:00:00 | | 2001-04-20 | 31,70 | 8.111.000 | 32,60 | 31,03 | 32,50 | 00:00:00 | | 2001-04-23 | 30,96 | 5.119.000 | 31,02 | 30,26 | 31,02 | 00:00:00 | | 2001-04-24 | 29,42 | 6.785.300 | 31,25 | 29,00 | 30,96 | 00:00:00 | | 2001-04-25 | 29,20 | 6.613.200 | 29,73 | 28,56 | 29,42 | 00:00:00 | | 2001-04-26 | 27,95 | 7.738.800 | 29,40 | 27,95 | 29,20 | 00:00:00 | | 2001-04-27 | 28,39 | 5.169.400 | 28,75 | 28,08 | 28,08 | 00:00:00 | | 2001-04-30 | 28,43 | 5.949.100 | 29,34 | 28,11 | 28,39 | 00:00:00 | | 2001-05-01 | 28,45 | 7.054.600 | 28,60 | 27,70 | 28,43 | 00:00:00 | | 2001-05-02 | 28,65 | 7.657.900 | 29,25 | 28,26 | 28,45 | 00:00:00 | | 2001-05-03 | 27,57 | 8.495.200 | 28,34 | 27,37 | 28,34 | 00:00:00 | | 2001-05-04 | 27,74 | 6.920.600 | 27,85 | 27,00 | 27,57 | 00:00:00 | | 2001-05-07 | 27,67 | 5.851.500 | 28,50 | 27,26 | 27,74 | 00:00:00 | | 2001-05-08 | 27,33 | 6.333.300 | 28,05 | 26,87 | 27,67 | 00:00:00 | | 2001-05-09 | 27,00 | 6.699.000 | 27,34 | 26,61 | 27,33 | 00:00:00 | | 2001-05-10 | 26,58 | 5.205.400 | 27,69 | 26,55 | 27,00 | 00:00:00 | | 2001-05-11 | 26,19 | 5.534.700 | 27,00 | 25,90 | 26,58 | 00:00:00 | | 2001-05-14 | 25,90 | 6.608.800 | 26,07 | 25,00 | 26,07 | 00:00:00 | | 2001-05-15 | 25,40 | 7.104.900 | 25,90 | 25,10 | 25,90 | 00:00:00 | | 2001-05-16 | 26,74 | 8.997.000 | 27,76 | 25,12 | 25,40 | 00:00:00 | | 2001-05-17 | 30,90 | 30.287.800 | 31,00 | 27,84 | 27,84 | 00:00:00 | | 2001-05-18 | 29,85 | 10.448.900 | 30,10 | 28,81 | 30,10 | 00:00:00 | | 2001-05-21 | 30,75 | 8.008.300 | 30,95 | 29,10 | 29,85 | 00:00:00 | | 2001-05-22 | 30,80 | 7.166.000 | 31,37 | 30,30 | 30,75 | 00:00:00 | | 2001-05-23 | 29,58 | 6.509.100 | 30,99 | 29,50 | 30,80 | 00:00:00 | | 2001-05-24 | 30,09 | 4.165.700 | 30,30 | 29,45 | 29,58 | 00:00:00 | | 2001-05-25 | 30,05 | 4.165.900 | 30,20 | 29,90 | 30,09 | 00:00:00 | | 2001-05-29 | 30,21 | 6.303.100 | 30,45 | 29,51 | 30,05 | 00:00:00 | | 2001-05-30 | 28,83 | 6.754.300 | 29,56 | 28,82 | 29,56 | 00:00:00 | | 2001-05-31 | 29,32 | 4.659.500 | 30,00 | 28,75 | 28,83 | 00:00:00 | | 2001-06-01 | 29,25 | 4.076.800 | 29,80 | 29,10 | 29,32 | 00:00:00 | | 2001-06-04 | 29,60 | 4.154.400 | 29,98 | 29,01 | 29,25 | 00:00:00 | | 2001-06-05 | 30,05 | 6.880.700 | 30,27 | 29,12 | 29,60 | 00:00:00 | | 2001-06-06 | 28,71 | 9.398.500 | 30,24 | 28,50 | 30,05 | 00:00:00 | | 2001-06-07 | 29,25 | 6.639.400 | 29,60 | 28,30 | 28,71 | 00:00:00 | | 2001-06-08 | 28,54 | 4.039.900 | 28,95 | 28,20 | 28,95 | 00:00:00 | | 2001-06-11 | 27,80 | 6.257.800 | 28,10 | 27,23 | 28,10 | 00:00:00 | | 2001-06-12 | 28,30 | 4.359.600 | 28,83 | 27,03 | 27,80 | 00:00:00 | | 2001-06-13 | 27,90 | 3.613.000 | 28,60 | 27,65 | 28,30 | 00:00:00 | | 2001-06-14 | 26,80 | 9.710.500 | 27,24 | 26,61 | 27,24 | 00:00:00 | | 2001-06-15 | 27,00 | 9.913.700 | 28,06 | 26,93 | 26,93 | 00:00:00 | | 2001-06-18 | 26,71 | 4.603.900 | 27,15 | 26,69 | 27,00 | 00:00:00 | | 2001-06-19 | 26,00 | 5.797.500 | 27,14 | 25,59 | 26,71 | 00:00:00 | | 2001-06-20 | 26,93 | 5.566.700 | 27,11 | 25,43 | 26,00 | 00:00:00 | | 2001-06-21 | 26,65 | 4.960.000 | 27,52 | 26,07 | 26,93 | 00:00:00 | | 2001-06-22 | 26,37 | 4.333.900 | 26,80 | 26,05 | 26,65 | 00:00:00 | | 2001-06-25 | 26,86 | 3.063.700 | 26,97 | 26,11 | 26,37 | 00:00:00 | | 2001-06-26 | 26,51 | 4.426.800 | 26,98 | 26,20 | 26,86 | 00:00:00 | | 2001-06-27 | 26,45 | 4.152.800 | 27,20 | 26,15 | 26,51 | 00:00:00 | | 2001-06-28 | 27,25 | 5.413.000 | 27,50 | 26,50 | 26,50 | 00:00:00 | | 2001-06-29 | 28,60 | 7.237.300 | 28,75 | 26,88 | 27,00 | 00:00:00 | | 2001-07-02 | 28,70 | 5.541.700 | 29,16 | 28,10 | 28,60 | 00:00:00 | | 2001-07-03 | 28,40 | 1.684.600 | 28,94 | 28,14 | 28,70 | 00:00:00 | | 2001-07-05 | 27,63 | 5.823.800 | 28,45 | 27,50 | 28,40 | 00:00:00 | | 2001-07-06 | 26,43 | 4.812.600 | 27,07 | 26,00 | 27,07 | 00:00:00 | | 2001-07-09 | 26,70 | 3.473.000 | 27,09 | 26,04 | 26,43 | 00:00:00 | | 2001-07-10 | 25,45 | 7.284.100 | 27,00 | 25,20 | 26,70 | 00:00:00 | | 2001-07-11 | 25,79 | 4.091.700 | 25,97 | 25,01 | 25,45 | 00:00:00 | | 2001-07-12 | 27,02 | 4.471.900 | 27,31 | 25,55 | 25,79 | 00:00:00 | | 2001-07-13 | 27,98 | 4.259.800 | 28,10 | 26,90 | 27,02 | 00:00:00 | | 2001-07-16 | 26,40 | 6.642.500 | 27,80 | 26,31 | 27,80 | 00:00:00 | | 2001-07-17 | 26,40 | 5.080.000 | 26,70 | 26,15 | 26,40 | 00:00:00 | | 2001-07-18 | 26,24 | 6.001.400 | 26,69 | 25,76 | 26,40 | 00:00:00 | | 2001-07-19 | 26,51 | 6.034.900 | 26,78 | 26,10 | 26,24 | 00:00:00 | | 2001-07-20 | 26,42 | 7.665.400 | 26,97 | 25,82 | 26,51 | 00:00:00 | | 2001-07-23 | 26,20 | 7.009.300 | 26,50 | 25,15 | 26,42 | 00:00:00 | | 2001-07-24 | 25,75 | 3.827.400 | 26,18 | 25,61 | 26,18 | 00:00:00 | | 2001-07-25 | 25,68 | 6.675.800 | 26,50 | 25,50 | 25,75 | 00:00:00 | | 2001-07-26 | 24,00 | 16.548.500 | 24,99 | 23,45 | 24,99 | 00:00:00 | | 2001-07-27 | 24,36 | 5.900.300 | 24,70 | 23,65 | 24,00 | 00:00:00 | | 2001-07-30 | 24,21 | 5.571.900 | 24,48 | 23,80 | 24,15 | 00:00:00 | | 2001-07-31 | 24,66 | 7.061.400 | 25,20 | 24,00 | 24,21 | 00:00:00 | | 2001-08-01 | 25,51 | 5.606.100 | 25,80 | 24,82 | 25,00 | 00:00:00 | | 2001-08-02 | 25,91 | 5.920.200 | 26,44 | 25,77 | 26,10 | 00:00:00 | | 2001-08-03 | 25,29 | 4.604.300 | 25,95 | 25,10 | 25,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
