|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 17,90 | 11.037.400 | 18,10 | 17,64 | 17,90 | 00:00:00 | | 2002-04-02 | 17,45 | 10.137.400 | 17,90 | 17,35 | 17,90 | 00:00:00 | | 2002-04-03 | 17,37 | 10.163.500 | 17,66 | 17,10 | 17,58 | 00:00:00 | | 2002-04-04 | 17,25 | 11.402.300 | 17,45 | 17,18 | 17,45 | 00:00:00 | | 2002-04-05 | 16,99 | 8.996.400 | 17,37 | 16,93 | 17,25 | 00:00:00 | | 2002-04-08 | 17,12 | 13.369.900 | 17,40 | 16,60 | 16,88 | 00:00:00 | | 2002-04-09 | 17,41 | 20.482.800 | 17,90 | 17,32 | 17,90 | 00:00:00 | | 2002-04-10 | 17,72 | 14.556.200 | 17,75 | 17,46 | 17,69 | 00:00:00 | | 2002-04-11 | 17,90 | 15.965.300 | 17,98 | 17,51 | 17,60 | 00:00:00 | | 2002-04-12 | 17,80 | 9.320.000 | 17,98 | 17,75 | 17,97 | 00:00:00 | | 2002-04-15 | 17,88 | 8.580.600 | 17,98 | 17,71 | 17,90 | 00:00:00 | | 2002-04-16 | 18,60 | 9.246.400 | 18,60 | 17,95 | 17,99 | 00:00:00 | | 2002-04-17 | 18,65 | 9.189.700 | 18,80 | 18,46 | 18,65 | 00:00:00 | | 2002-04-18 | 18,20 | 15.294.600 | 18,66 | 18,10 | 18,40 | 00:00:00 | | 2002-04-19 | 18,69 | 9.829.100 | 18,70 | 18,47 | 18,67 | 00:00:00 | | 2002-04-22 | 18,27 | 7.973.500 | 18,55 | 18,13 | 18,55 | 00:00:00 | | 2002-04-23 | 18,04 | 15.377.600 | 18,44 | 17,80 | 18,27 | 00:00:00 | | 2002-04-24 | 17,21 | 14.088.100 | 18,04 | 17,11 | 17,75 | 00:00:00 | | 2002-04-25 | 17,38 | 18.348.800 | 17,49 | 16,82 | 16,83 | 00:00:00 | | 2002-04-26 | 16,96 | 11.083.800 | 17,50 | 16,95 | 17,38 | 00:00:00 | | 2002-04-29 | 16,97 | 8.107.600 | 17,17 | 16,56 | 16,79 | 00:00:00 | | 2002-04-30 | 17,10 | 12.319.500 | 17,45 | 16,80 | 16,82 | 00:00:00 | | 2002-05-01 | 16,86 | 19.510.300 | 17,05 | 16,26 | 16,95 | 00:00:00 | | 2002-05-02 | 17,09 | 15.497.300 | 17,45 | 16,94 | 16,99 | 00:00:00 | | 2002-05-03 | 17,44 | 19.606.200 | 17,48 | 17,05 | 17,09 | 00:00:00 | | 2002-05-06 | 18,22 | 19.290.100 | 18,40 | 17,41 | 17,44 | 00:00:00 | | 2002-05-07 | 18,41 | 27.636.800 | 19,00 | 18,35 | 18,85 | 00:00:00 | | 2002-05-08 | 20,00 | 24.745.700 | 20,00 | 18,95 | 19,00 | 00:00:00 | | 2002-05-09 | 20,01 | 21.160.700 | 20,15 | 19,75 | 20,00 | 00:00:00 | | 2002-05-10 | 19,26 | 14.304.600 | 20,01 | 19,00 | 20,00 | 00:00:00 | | 2002-05-13 | 19,98 | 17.007.800 | 20,08 | 19,26 | 19,73 | 00:00:00 | | 2002-05-14 | 20,50 | 17.402.200 | 20,63 | 20,30 | 20,44 | 00:00:00 | | 2002-05-15 | 19,35 | 22.308.600 | 19,75 | 19,10 | 19,65 | 00:00:00 | | 2002-05-16 | 19,60 | 13.626.400 | 19,77 | 18,74 | 18,75 | 00:00:00 | | 2002-05-17 | 19,68 | 12.125.400 | 19,93 | 19,41 | 19,50 | 00:00:00 | | 2002-05-20 | 19,49 | 10.033.900 | 19,69 | 19,27 | 19,35 | 00:00:00 | | 2002-05-21 | 19,00 | 8.995.700 | 19,69 | 18,96 | 19,50 | 00:00:00 | | 2002-05-22 | 19,24 | 9.019.400 | 19,30 | 18,86 | 18,90 | 00:00:00 | | 2002-05-23 | 19,30 | 10.869.200 | 19,39 | 18,89 | 19,20 | 00:00:00 | | 2002-05-24 | 18,69 | 8.191.700 | 19,45 | 18,69 | 19,39 | 00:00:00 | | 2002-05-28 | 18,70 | 8.268.000 | 19,04 | 18,51 | 18,98 | 00:00:00 | | 2002-05-29 | 18,57 | 7.001.200 | 18,80 | 18,57 | 18,70 | 00:00:00 | | 2002-05-30 | 19,20 | 11.268.800 | 19,22 | 18,47 | 18,50 | 00:00:00 | | 2002-05-31 | 19,09 | 11.264.900 | 19,29 | 19,02 | 19,15 | 00:00:00 | | 2002-06-03 | 18,85 | 10.447.000 | 19,19 | 18,79 | 19,12 | 00:00:00 | | 2002-06-04 | 18,97 | 13.953.700 | 19,10 | 18,67 | 18,68 | 00:00:00 | | 2002-06-05 | 18,79 | 10.067.800 | 18,98 | 18,25 | 18,98 | 00:00:00 | | 2002-06-06 | 18,35 | 9.977.800 | 19,39 | 18,25 | 18,37 | 00:00:00 | | 2002-06-07 | 18,69 | 13.417.300 | 18,76 | 17,94 | 18,00 | 00:00:00 | | 2002-06-10 | 18,29 | 6.891.900 | 18,95 | 18,21 | 18,50 | 00:00:00 | | 2002-06-11 | 18,35 | 8.407.200 | 18,70 | 18,29 | 18,69 | 00:00:00 | | 2002-06-12 | 17,96 | 8.628.900 | 18,20 | 17,74 | 18,05 | 00:00:00 | | 2002-06-13 | 17,50 | 7.405.200 | 17,90 | 17,42 | 17,77 | 00:00:00 | | 2002-06-14 | 17,35 | 9.927.300 | 17,53 | 17,00 | 17,30 | 00:00:00 | | 2002-06-17 | 17,74 | 6.783.200 | 17,94 | 17,23 | 17,55 | 00:00:00 | | 2002-06-18 | 17,87 | 7.008.400 | 17,98 | 17,40 | 17,73 | 00:00:00 | | 2002-06-19 | 16,95 | 9.485.900 | 17,59 | 16,85 | 17,55 | 00:00:00 | | 2002-06-20 | 16,65 | 6.879.900 | 17,06 | 16,45 | 16,90 | 00:00:00 | | 2002-06-21 | 16,46 | 11.023.500 | 16,98 | 16,25 | 16,30 | 00:00:00 | | 2002-06-24 | 15,90 | 12.290.200 | 16,27 | 15,50 | 16,00 | 00:00:00 | | 2002-06-25 | 14,99 | 13.450.200 | 16,09 | 14,66 | 16,00 | 00:00:00 | | 2002-06-26 | 14,82 | 14.681.700 | 15,00 | 14,00 | 14,00 | 00:00:00 | | 2002-06-27 | 15,18 | 13.272.100 | 15,18 | 14,60 | 14,97 | 00:00:00 | | 2002-06-28 | 15,28 | 14.355.500 | 15,29 | 14,81 | 14,82 | 00:00:00 | | 2002-07-01 | 15,10 | 9.415.900 | 15,47 | 14,98 | 15,25 | 00:00:00 | | 2002-07-02 | 14,62 | 11.554.600 | 15,20 | 14,38 | 15,20 | 00:00:00 | | 2002-07-03 | 15,22 | 9.272.100 | 15,36 | 14,35 | 14,40 | 00:00:00 | | 2002-07-05 | 16,30 | 7.427.100 | 16,40 | 15,65 | 15,75 | 00:00:00 | | 2002-07-08 | 16,02 | 12.464.200 | 16,30 | 15,77 | 16,13 | 00:00:00 | | 2002-07-09 | 15,82 | 9.051.400 | 16,30 | 15,77 | 15,85 | 00:00:00 | | 2002-07-10 | 15,25 | 8.842.000 | 15,95 | 15,21 | 15,95 | 00:00:00 | | 2002-07-11 | 15,23 | 11.178.400 | 15,35 | 14,63 | 14,90 | 00:00:00 | | 2002-07-12 | 15,27 | 8.058.800 | 15,40 | 14,78 | 15,10 | 00:00:00 | | 2002-07-15 | 15,00 | 13.974.400 | 15,00 | 13,90 | 14,75 | 00:00:00 | | 2002-07-16 | 14,26 | 12.867.800 | 15,17 | 14,20 | 14,99 | 00:00:00 | | 2002-07-17 | 13,57 | 14.057.400 | 14,85 | 13,53 | 14,65 | 00:00:00 | | 2002-07-18 | 13,35 | 10.770.000 | 13,99 | 13,00 | 13,56 | 00:00:00 | | 2002-07-19 | 12,80 | 12.587.000 | 13,00 | 12,55 | 12,70 | 00:00:00 | | 2002-07-22 | 12,00 | 14.574.300 | 13,09 | 11,70 | 12,60 | 00:00:00 | | 2002-07-23 | 11,52 | 15.369.600 | 12,25 | 11,26 | 11,50 | 00:00:00 | | 2002-07-24 | 12,00 | 19.308.400 | 12,03 | 10,75 | 10,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
