|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 21,49 | 9.839.800 | 21,99 | 21,49 | 21,90 | 00:00:00 | | 2001-12-04 | 22,50 | 8.848.800 | 22,58 | 21,58 | 21,60 | 00:00:00 | | 2001-12-05 | 23,32 | 11.707.200 | 23,35 | 22,51 | 22,60 | 00:00:00 | | 2001-12-06 | 23,33 | 8.550.700 | 23,59 | 23,00 | 23,00 | 00:00:00 | | 2001-12-07 | 23,52 | 7.539.000 | 23,60 | 22,90 | 23,34 | 00:00:00 | | 2001-12-10 | 23,00 | 15.214.900 | 24,04 | 22,65 | 22,90 | 00:00:00 | | 2001-12-11 | 21,99 | 11.298.700 | 22,99 | 21,86 | 22,95 | 00:00:00 | | 2001-12-12 | 21,81 | 11.185.200 | 22,05 | 21,25 | 21,87 | 00:00:00 | | 2001-12-13 | 21,07 | 9.230.500 | 21,51 | 20,85 | 21,40 | 00:00:00 | | 2001-12-14 | 21,00 | 8.357.100 | 21,00 | 20,50 | 20,76 | 00:00:00 | | 2001-12-17 | 20,76 | 7.043.400 | 21,25 | 20,50 | 21,00 | 00:00:00 | | 2001-12-18 | 20,50 | 9.715.900 | 20,85 | 20,16 | 20,76 | 00:00:00 | | 2001-12-19 | 20,70 | 7.393.600 | 20,72 | 20,09 | 20,41 | 00:00:00 | | 2001-12-20 | 20,70 | 8.622.600 | 20,70 | 20,16 | 20,42 | 00:00:00 | | 2001-12-21 | 21,00 | 10.204.600 | 21,30 | 20,51 | 20,60 | 00:00:00 | | 2001-12-24 | 20,77 | 2.816.200 | 21,04 | 20,71 | 20,99 | 00:00:00 | | 2001-12-26 | 20,90 | 4.695.100 | 21,04 | 20,55 | 20,63 | 00:00:00 | | 2001-12-27 | 20,80 | 4.239.500 | 20,98 | 20,65 | 20,90 | 00:00:00 | | 2001-12-28 | 20,82 | 5.392.400 | 20,95 | 20,51 | 20,62 | 00:00:00 | | 2001-12-31 | 20,54 | 5.569.300 | 21,00 | 20,45 | 20,45 | 00:00:00 | | 2002-01-02 | 21,65 | 6.169.100 | 21,74 | 20,50 | 20,60 | 00:00:00 | | 2002-01-03 | 22,96 | 10.630.400 | 22,97 | 21,50 | 21,50 | 00:00:00 | | 2002-01-04 | 23,16 | 6.921.200 | 23,20 | 22,40 | 22,96 | 00:00:00 | | 2002-01-07 | 23,02 | 7.114.900 | 23,74 | 22,51 | 23,35 | 00:00:00 | | 2002-01-08 | 22,78 | 4.507.300 | 23,16 | 22,60 | 23,00 | 00:00:00 | | 2002-01-09 | 23,46 | 12.370.200 | 24,12 | 22,80 | 22,80 | 00:00:00 | | 2002-01-10 | 23,33 | 4.495.700 | 23,46 | 23,01 | 23,46 | 00:00:00 | | 2002-01-11 | 22,88 | 5.322.900 | 23,50 | 22,50 | 23,50 | 00:00:00 | | 2002-01-14 | 22,52 | 5.942.300 | 23,00 | 22,41 | 22,89 | 00:00:00 | | 2002-01-15 | 23,08 | 8.066.900 | 23,10 | 22,66 | 22,95 | 00:00:00 | | 2002-01-16 | 22,42 | 7.709.600 | 22,91 | 22,30 | 22,90 | 00:00:00 | | 2002-01-17 | 23,53 | 9.398.400 | 23,60 | 22,49 | 22,70 | 00:00:00 | | 2002-01-18 | 22,61 | 6.459.200 | 23,10 | 22,55 | 22,90 | 00:00:00 | | 2002-01-22 | 21,81 | 5.561.100 | 22,79 | 21,66 | 22,78 | 00:00:00 | | 2002-01-23 | 22,16 | 6.887.400 | 22,43 | 21,30 | 21,81 | 00:00:00 | | 2002-01-24 | 22,63 | 8.047.300 | 23,12 | 22,24 | 22,35 | 00:00:00 | | 2002-01-25 | 22,47 | 5.710.700 | 22,78 | 21,90 | 22,11 | 00:00:00 | | 2002-01-28 | 22,07 | 4.251.000 | 22,50 | 21,76 | 22,26 | 00:00:00 | | 2002-01-29 | 20,94 | 7.576.300 | 22,40 | 20,90 | 22,32 | 00:00:00 | | 2002-01-30 | 21,96 | 8.003.400 | 22,00 | 20,20 | 21,49 | 00:00:00 | | 2002-01-31 | 22,11 | 8.201.700 | 22,14 | 21,36 | 22,00 | 00:00:00 | | 2002-02-01 | 22,00 | 8.506.100 | 22,44 | 21,81 | 21,95 | 00:00:00 | | 2002-02-04 | 22,04 | 11.630.400 | 23,04 | 21,65 | 22,80 | 00:00:00 | | 2002-02-05 | 21,39 | 6.531.800 | 22,17 | 21,38 | 22,00 | 00:00:00 | | 2002-02-06 | 20,85 | 10.749.100 | 21,88 | 20,80 | 21,88 | 00:00:00 | | 2002-02-07 | 20,80 | 6.155.700 | 21,39 | 20,77 | 21,35 | 00:00:00 | | 2002-02-08 | 20,40 | 9.713.200 | 20,95 | 19,91 | 20,76 | 00:00:00 | | 2002-02-11 | 20,85 | 5.330.000 | 20,90 | 20,14 | 20,40 | 00:00:00 | | 2002-02-12 | 20,77 | 6.591.400 | 20,95 | 20,40 | 20,75 | 00:00:00 | | 2002-02-13 | 20,98 | 6.667.200 | 21,21 | 20,66 | 20,77 | 00:00:00 | | 2002-02-14 | 20,88 | 9.618.000 | 21,15 | 20,80 | 21,15 | 00:00:00 | | 2002-02-15 | 20,36 | 9.405.500 | 21,13 | 20,15 | 21,13 | 00:00:00 | | 2002-02-19 | 19,76 | 6.906.600 | 20,53 | 19,75 | 20,11 | 00:00:00 | | 2002-02-20 | 19,82 | 5.340.300 | 20,04 | 19,32 | 20,00 | 00:00:00 | | 2002-02-21 | 19,46 | 5.767.300 | 20,00 | 19,32 | 19,90 | 00:00:00 | | 2002-02-22 | 19,29 | 5.966.400 | 19,64 | 18,93 | 19,33 | 00:00:00 | | 2002-02-25 | 19,98 | 7.581.500 | 20,00 | 19,30 | 19,30 | 00:00:00 | | 2002-02-26 | 20,01 | 9.824.600 | 20,65 | 19,77 | 20,40 | 00:00:00 | | 2002-02-27 | 20,03 | 5.978.400 | 20,50 | 19,85 | 20,39 | 00:00:00 | | 2002-02-28 | 20,12 | 7.713.200 | 20,40 | 20,00 | 20,40 | 00:00:00 | | 2002-03-01 | 20,21 | 6.793.100 | 20,58 | 19,95 | 20,13 | 00:00:00 | | 2002-03-04 | 20,55 | 10.215.600 | 21,25 | 20,30 | 20,40 | 00:00:00 | | 2002-03-05 | 20,60 | 13.507.100 | 21,35 | 20,57 | 20,70 | 00:00:00 | | 2002-03-06 | 20,18 | 16.074.500 | 20,52 | 19,84 | 20,34 | 00:00:00 | | 2002-03-07 | 20,00 | 16.542.400 | 20,45 | 19,84 | 20,30 | 00:00:00 | | 2002-03-08 | 20,59 | 19.248.700 | 20,90 | 20,15 | 20,20 | 00:00:00 | | 2002-03-11 | 20,98 | 11.266.300 | 21,22 | 20,48 | 20,50 | 00:00:00 | | 2002-03-12 | 20,56 | 12.371.500 | 20,79 | 20,30 | 20,55 | 00:00:00 | | 2002-03-13 | 20,11 | 17.753.000 | 20,94 | 20,10 | 20,50 | 00:00:00 | | 2002-03-14 | 19,40 | 13.100.100 | 20,13 | 19,38 | 20,11 | 00:00:00 | | 2002-03-15 | 19,05 | 16.443.200 | 19,79 | 18,85 | 19,75 | 00:00:00 | | 2002-03-18 | 19,25 | 19.822.600 | 20,14 | 19,17 | 19,40 | 00:00:00 | | 2002-03-19 | 18,80 | 35.107.600 | 20,00 | 18,30 | 19,80 | 00:00:00 | | 2002-03-20 | 18,20 | 22.704.900 | 18,67 | 18,20 | 18,57 | 00:00:00 | | 2002-03-21 | 18,50 | 13.587.500 | 18,70 | 18,16 | 18,25 | 00:00:00 | | 2002-03-22 | 18,15 | 19.683.400 | 18,45 | 17,50 | 18,45 | 00:00:00 | | 2002-03-25 | 18,12 | 13.377.200 | 18,40 | 17,76 | 18,15 | 00:00:00 | | 2002-03-26 | 18,08 | 8.919.800 | 18,26 | 17,90 | 18,00 | 00:00:00 | | 2002-03-27 | 17,77 | 8.920.200 | 18,08 | 17,57 | 17,91 | 00:00:00 | | 2002-03-28 | 17,94 | 19.546.400 | 18,35 | 17,52 | 17,52 | 00:00:00 | | 2002-04-01 | 17,90 | 11.037.400 | 18,10 | 17,64 | 17,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
