|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-26 | 25,97 | 10.367.809 | 26,22 | 25,71 | 25,71 | 00:00:00 | | 2018-09-27 | 25,63 | 7.933.500 | 26,02 | 25,58 | 26,01 | 00:00:00 | | 2018-09-28 | 25,77 | 9.174.484 | 25,89 | 25,48 | 25,54 | 00:00:00 | | 2018-10-01 | 25,60 | 8.572.926 | 25,98 | 25,53 | 25,80 | 00:00:00 | | 2018-10-02 | 26,08 | 14.379.897 | 26,15 | 25,60 | 25,60 | 00:00:00 | | 2018-10-03 | 26,06 | 8.714.433 | 26,34 | 25,97 | 26,20 | 00:00:00 | | 2018-10-04 | 26,42 | 12.955.501 | 27,08 | 26,22 | 26,89 | 00:00:00 | | 2018-10-05 | 25,34 | 15.682.412 | 26,43 | 25,22 | 26,27 | 00:00:00 | | 2018-10-08 | 25,01 | 11.520.204 | 25,35 | 24,94 | 25,19 | 00:00:00 | | 2018-10-09 | 24,97 | 9.625.480 | 25,12 | 24,75 | 24,87 | 00:00:00 | | 2018-10-10 | 24,82 | 5.407.009 | 25,00 | 24,63 | 24,81 | 00:00:00 | | 2018-10-11 | 23,01 | 18.005.482 | 24,14 | 22,84 | 24,07 | 00:00:00 | | 2018-10-12 | 23,67 | 12.284.506 | 23,76 | 23,27 | 23,46 | 00:00:00 | | 2018-10-15 | 23,56 | 9.107.851 | 23,85 | 23,54 | 23,62 | 00:00:00 | | 2018-10-16 | 23,96 | 8.101.354 | 23,98 | 23,56 | 23,77 | 00:00:00 | | 2018-10-17 | 23,87 | 7.839.173 | 24,13 | 23,60 | 24,03 | 00:00:00 | | 2018-10-18 | 23,77 | 7.180.092 | 24,09 | 23,54 | 23,81 | 00:00:00 | | 2018-10-19 | 23,84 | 11.827.007 | 24,25 | 23,65 | 23,87 | 00:00:00 | | 2018-10-22 | 24,11 | 10.353.905 | 24,43 | 23,95 | 24,00 | 00:00:00 | | 2018-10-23 | 23,94 | 9.621.910 | 24,13 | 23,26 | 23,61 | 00:00:00 | | 2018-10-24 | 23,06 | 11.420.588 | 24,04 | 23,02 | 23,97 | 00:00:00 | | 2018-10-25 | 23,79 | 11.226.187 | 24,06 | 23,27 | 23,28 | 00:00:00 | | 2018-10-26 | 23,13 | 12.369.440 | 23,63 | 22,85 | 23,31 | 00:00:00 | | 2018-10-29 | 23,02 | 9.897.324 | 23,72 | 22,70 | 23,48 | 00:00:00 | | 2018-10-30 | 23,67 | 9.441.089 | 23,70 | 22,98 | 23,07 | 00:00:00 | | 2018-10-31 | 24,14 | 9.992.164 | 24,37 | 23,78 | 23,84 | 00:00:00 | | 2018-11-01 | 24,49 | 7.361.450 | 24,50 | 23,98 | 24,24 | 00:00:00 | | 2018-11-02 | 24,63 | 11.792.214 | 24,83 | 24,30 | 24,36 | 00:00:00 | | 2018-11-05 | 24,64 | 7.038.951 | 24,77 | 24,42 | 24,63 | 00:00:00 | | 2018-11-06 | 24,88 | 6.444.505 | 24,88 | 24,53 | 24,59 | 00:00:00 | | 2018-11-07 | 25,47 | 8.228.401 | 25,51 | 24,66 | 25,08 | 00:00:00 | | 2018-11-08 | 25,50 | 7.545.735 | 25,72 | 25,37 | 25,42 | 00:00:00 | | 2018-11-09 | 25,00 | 7.125.829 | 25,49 | 24,76 | 25,36 | 00:00:00 | | 2018-11-12 | 23,99 | 7.794.682 | 24,86 | 23,94 | 24,77 | 00:00:00 | | 2018-11-13 | 23,95 | 7.820.566 | 24,33 | 23,78 | 23,99 | 00:00:00 | | 2018-11-14 | 23,73 | 9.949.729 | 24,42 | 23,69 | 24,26 | 00:00:00 | | 2018-11-15 | 24,17 | 10.583.723 | 24,43 | 23,42 | 23,55 | 00:00:00 | | 2018-11-16 | 24,16 | 8.672.140 | 24,37 | 23,96 | 23,99 | 00:00:00 | | 2018-11-19 | 23,55 | 10.002.870 | 24,17 | 23,31 | 24,09 | 00:00:00 | | 2018-11-20 | 22,61 | 10.786.859 | 23,12 | 22,47 | 23,07 | 00:00:00 | | 2018-11-21 | 22,66 | 8.218.147 | 23,08 | 22,66 | 22,77 | 00:00:00 | | 2018-11-23 | 22,51 | 3.909.040 | 22,76 | 22,27 | 22,39 | 00:00:00 | | 2018-11-26 | 22,81 | 10.845.705 | 22,92 | 22,48 | 22,85 | 00:00:00 | | 2018-11-27 | 22,73 | 10.173.910 | 22,77 | 22,47 | 22,63 | 00:00:00 | | 2018-11-28 | 23,43 | 9.003.453 | 23,44 | 22,61 | 22,80 | 00:00:00 | | 2018-11-29 | 22,86 | 17.342.479 | 23,29 | 22,66 | 23,29 | 00:00:00 | | 2018-11-30 | 23,00 | 19.162.325 | 23,24 | 22,42 | 23,22 | 00:00:00 | | 2018-12-03 | 23,65 | 5.379.242 | 23,93 | 23,41 | 23,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
