|
 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 | | 2018-06-04 | 22,74 | 8.173.542 | 22,83 | 22,60 | 22,70 | 00:00:00 | | 2018-06-05 | 23,42 | 14.277.958 | 23,50 | 22,78 | 22,84 | 00:00:00 | | 2018-06-06 | 23,51 | 10.129.009 | 23,60 | 23,18 | 23,52 | 00:00:00 | | 2018-06-07 | 23,55 | 9.292.377 | 23,70 | 23,37 | 23,53 | 00:00:00 | | 2018-06-08 | 23,71 | 6.778.831 | 23,75 | 23,40 | 23,40 | 00:00:00 | | 2018-06-11 | 24,01 | 9.149.072 | 24,20 | 23,65 | 23,68 | 00:00:00 | | 2018-06-12 | 23,62 | 6.088.403 | 23,99 | 23,55 | 23,99 | 00:00:00 | | 2018-06-13 | 23,54 | 8.073.220 | 23,75 | 23,54 | 23,62 | 00:00:00 | | 2018-06-14 | 23,80 | 8.242.964 | 23,99 | 23,63 | 23,63 | 00:00:00 | | 2018-06-15 | 23,59 | 13.022.832 | 23,70 | 23,44 | 23,70 | 00:00:00 | | 2018-06-18 | 23,65 | 5.550.784 | 23,75 | 23,30 | 23,37 | 00:00:00 | | 2018-06-19 | 23,52 | 8.855.493 | 23,57 | 23,16 | 23,31 | 00:00:00 | | 2018-06-20 | 23,30 | 6.834.371 | 23,69 | 23,30 | 23,60 | 00:00:00 | | 2018-06-21 | 23,50 | 8.911.812 | 23,62 | 23,31 | 23,54 | 00:00:00 | | 2018-06-22 | 23,80 | 15.110.929 | 23,90 | 23,59 | 23,65 | 00:00:00 | | 2018-06-25 | 23,09 | 8.785.300 | 23,76 | 22,94 | 23,63 | 00:00:00 | | 2018-06-26 | 23,05 | 6.863.170 | 23,23 | 22,99 | 23,13 | 00:00:00 | | 2018-06-27 | 22,81 | 7.520.608 | 23,17 | 22,81 | 22,98 | 00:00:00 | | 2018-06-28 | 22,67 | 9.800.846 | 22,85 | 22,35 | 22,83 | 00:00:00 | | 2018-06-29 | 22,69 | 7.585.857 | 23,05 | 22,67 | 22,80 | 00:00:00 | | 2018-07-02 | 22,86 | 5.855.897 | 22,86 | 22,38 | 22,54 | 00:00:00 | | 2018-07-03 | 22,59 | 3.619.220 | 22,93 | 22,55 | 22,92 | 00:00:00 | | 2018-07-05 | 22,75 | 7.158.591 | 22,99 | 22,45 | 22,82 | 00:00:00 | | 2018-07-06 | 23,01 | 5.375.077 | 23,22 | 22,60 | 22,78 | 00:00:00 | | 2018-07-09 | 23,37 | 7.057.142 | 23,44 | 23,01 | 23,14 | 00:00:00 | | 2018-07-10 | 23,79 | 3.570.001 | 23,88 | 23,36 | 23,36 | 00:00:00 | | 2018-07-11 | 23,06 | 6.833.518 | 23,71 | 23,05 | 23,65 | 00:00:00 | | 2018-07-12 | 23,53 | 6.345.392 | 23,62 | 23,22 | 23,28 | 00:00:00 | | 2018-07-13 | 23,71 | 5.178.369 | 23,77 | 23,30 | 23,31 | 00:00:00 | | 2018-07-16 | 23,57 | 3.791.481 | 23,74 | 23,51 | 23,69 | 00:00:00 | | 2018-07-17 | 23,59 | 4.094.667 | 23,72 | 23,38 | 23,38 | 00:00:00 | | 2018-07-18 | 23,53 | 6.467.602 | 23,68 | 23,32 | 23,60 | 00:00:00 | | 2018-07-19 | 23,19 | 6.056.367 | 23,53 | 23,17 | 23,40 | 00:00:00 | | 2018-07-20 | 22,94 | 6.920.765 | 23,20 | 22,89 | 23,19 | 00:00:00 | | 2018-07-23 | 23,04 | 5.596.298 | 23,15 | 22,66 | 22,87 | 00:00:00 | | 2018-07-24 | 22,99 | 7.192.225 | 23,45 | 22,90 | 23,25 | 00:00:00 | | 2018-07-25 | 23,29 | 5.888.728 | 23,31 | 22,91 | 22,91 | 00:00:00 | | 2018-07-26 | 23,45 | 6.452.266 | 23,65 | 23,22 | 23,22 | 00:00:00 | | 2018-07-27 | 23,23 | 4.742.387 | 23,55 | 23,11 | 23,45 | 00:00:00 | | 2018-07-30 | 23,10 | 4.268.322 | 23,39 | 22,97 | 23,25 | 00:00:00 | | 2018-07-31 | 23,08 | 6.092.636 | 23,22 | 23,05 | 23,12 | 00:00:00 | | 2018-08-01 | 23,01 | 4.344.498 | 23,30 | 22,96 | 23,14 | 00:00:00 | | 2018-08-02 | 23,21 | 5.254.327 | 23,26 | 22,89 | 22,89 | 00:00:00 | | 2018-08-03 | 23,34 | 5.092.822 | 23,49 | 23,22 | 23,26 | 00:00:00 | | 2018-08-06 | 23,74 | 5.649.703 | 23,83 | 23,28 | 23,28 | 00:00:00 | | 2018-08-07 | 23,99 | 6.311.714 | 24,08 | 23,80 | 23,83 | 00:00:00 | | 2018-08-08 | 24,14 | 5.567.847 | 24,25 | 23,93 | 23,98 | 00:00:00 | | 2018-08-09 | 24,08 | 4.836.992 | 24,32 | 24,05 | 24,13 | 00:00:00 | | 2018-08-10 | 23,99 | 5.335.897 | 24,09 | 23,91 | 23,91 | 00:00:00 | | 2018-08-13 | 23,80 | 4.631.452 | 24,16 | 23,79 | 24,05 | 00:00:00 | | 2018-08-14 | 24,15 | 5.071.423 | 24,25 | 23,93 | 23,93 | 00:00:00 | | 2018-08-15 | 24,03 | 6.318.655 | 24,09 | 23,88 | 23,91 | 00:00:00 | | 2018-08-16 | 24,14 | 6.125.681 | 24,29 | 24,06 | 24,18 | 00:00:00 | | 2018-08-17 | 24,54 | 7.524.365 | 24,62 | 24,07 | 24,08 | 00:00:00 | | 2018-08-20 | 24,54 | 6.085.602 | 24,80 | 24,45 | 24,54 | 00:00:00 | | 2018-08-21 | 24,49 | 8.179.249 | 24,73 | 24,35 | 24,60 | 00:00:00 | | 2018-08-22 | 24,49 | 5.272.921 | 24,63 | 24,25 | 24,46 | 00:00:00 | | 2018-08-23 | 24,63 | 8.162.060 | 24,71 | 24,48 | 24,50 | 00:00:00 | | 2018-08-24 | 24,15 | 12.857.872 | 24,38 | 23,68 | 24,00 | 00:00:00 | | 2018-08-27 | 24,33 | 6.599.979 | 24,56 | 24,27 | 24,39 | 00:00:00 | | 2018-08-28 | 24,49 | 5.619.690 | 24,59 | 24,31 | 24,44 | 00:00:00 | | 2018-08-29 | 25,08 | 11.216.208 | 25,28 | 24,51 | 24,55 | 00:00:00 | | 2018-08-30 | 24,73 | 9.607.897 | 25,26 | 24,69 | 25,04 | 00:00:00 | | 2018-08-31 | 24,65 | 8.939.185 | 24,73 | 24,42 | 24,56 | 00:00:00 | | 2018-09-04 | 24,81 | 8.906.647 | 24,88 | 24,39 | 24,53 | 00:00:00 | | 2018-09-05 | 24,68 | 12.745.992 | 24,93 | 24,48 | 24,83 | 00:00:00 | | 2018-09-06 | 24,68 | 7.686.512 | 24,92 | 24,64 | 24,71 | 00:00:00 | | 2018-09-07 | 24,95 | 3.455.656 | 24,96 | 24,70 | 24,76 | 00:00:00 | | 2018-09-10 | 24,65 | 11.585.744 | 24,89 | 24,57 | 24,78 | 00:00:00 | | 2018-09-11 | 24,68 | 13.718.470 | 24,81 | 24,35 | 24,45 | 00:00:00 | | 2018-09-12 | 24,60 | 6.950.554 | 24,69 | 24,42 | 24,60 | 00:00:00 | | 2018-09-13 | 25,01 | 6.814.943 | 25,09 | 24,67 | 24,71 | 00:00:00 | | 2018-09-14 | 25,04 | 5.509.826 | 25,15 | 24,96 | 25,01 | 00:00:00 | | 2018-09-17 | 25,01 | 5.937.377 | 25,25 | 24,98 | 25,04 | 00:00:00 | | 2018-09-18 | 25,16 | 7.597.414 | 25,27 | 24,96 | 24,98 | 00:00:00 | | 2018-09-19 | 25,26 | 7.134.245 | 25,33 | 25,05 | 25,15 | 00:00:00 | | 2018-09-20 | 25,69 | 10.136.203 | 25,78 | 25,40 | 25,44 | 00:00:00 | | 2018-09-21 | 25,83 | 21.915.838 | 26,14 | 25,73 | 25,79 | 00:00:00 | | 2018-09-24 | 25,87 | 9.643.743 | 25,95 | 25,72 | 25,73 | 00:00:00 | | 2018-09-25 | 25,56 | 6.153.625 | 25,94 | 25,52 | 25,86 | 00:00:00 | | 2018-09-26 | 25,97 | 10.367.809 | 26,22 | 25,71 | 25,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
