|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 12,00 | 19.308.400 | 12,03 | 10,75 | 10,75 | 00:00:00 | | 2002-07-25 | 11,80 | 12.685.700 | 12,00 | 11,33 | 12,00 | 00:00:00 | | 2002-07-26 | 11,66 | 13.939.600 | 12,07 | 11,20 | 11,40 | 00:00:00 | | 2002-07-29 | 12,98 | 11.326.100 | 13,14 | 11,95 | 11,95 | 00:00:00 | | 2002-07-30 | 13,86 | 14.641.900 | 14,14 | 12,82 | 12,98 | 00:00:00 | | 2002-07-31 | 14,15 | 12.236.100 | 14,15 | 13,10 | 13,75 | 00:00:00 | | 2002-08-01 | 13,69 | 13.843.700 | 14,14 | 13,42 | 13,90 | 00:00:00 | | 2002-08-02 | 12,80 | 10.771.500 | 13,50 | 12,51 | 13,20 | 00:00:00 | | 2002-08-05 | 12,10 | 10.830.100 | 12,81 | 11,90 | 12,80 | 00:00:00 | | 2002-08-06 | 12,65 | 7.607.400 | 12,99 | 12,10 | 12,11 | 00:00:00 | | 2002-08-07 | 12,92 | 10.418.200 | 13,27 | 12,20 | 13,15 | 00:00:00 | | 2002-08-08 | 13,55 | 10.437.700 | 13,63 | 12,55 | 13,05 | 00:00:00 | | 2002-08-09 | 13,41 | 6.332.400 | 13,49 | 12,99 | 13,15 | 00:00:00 | | 2002-08-12 | 13,31 | 5.708.700 | 13,41 | 13,05 | 13,41 | 00:00:00 | | 2002-08-13 | 13,22 | 7.653.800 | 14,15 | 13,07 | 13,15 | 00:00:00 | | 2002-08-14 | 14,63 | 8.172.500 | 14,70 | 13,25 | 13,35 | 00:00:00 | | 2002-08-15 | 15,00 | 11.902.400 | 15,25 | 14,50 | 14,97 | 00:00:00 | | 2002-08-16 | 15,06 | 7.750.700 | 15,39 | 14,66 | 15,00 | 00:00:00 | | 2002-08-19 | 15,00 | 8.867.500 | 15,40 | 14,75 | 14,82 | 00:00:00 | | 2002-08-20 | 14,51 | 7.476.300 | 14,99 | 14,35 | 14,99 | 00:00:00 | | 2002-08-21 | 14,70 | 7.437.900 | 14,89 | 14,13 | 14,70 | 00:00:00 | | 2002-08-22 | 15,30 | 8.029.100 | 15,40 | 14,75 | 14,98 | 00:00:00 | | 2002-08-23 | 14,70 | 7.146.600 | 15,04 | 14,37 | 15,00 | 00:00:00 | | 2002-08-26 | 14,85 | 6.551.900 | 15,00 | 14,41 | 14,90 | 00:00:00 | | 2002-08-27 | 14,21 | 8.654.000 | 14,84 | 13,95 | 14,60 | 00:00:00 | | 2002-08-28 | 14,27 | 10.971.900 | 14,59 | 13,81 | 14,25 | 00:00:00 | | 2002-08-29 | 13,83 | 11.273.300 | 14,15 | 13,50 | 13,50 | 00:00:00 | | 2002-08-30 | 13,43 | 10.335.200 | 13,75 | 13,35 | 13,60 | 00:00:00 | | 2002-09-03 | 12,55 | 9.391.600 | 13,03 | 12,50 | 13,02 | 00:00:00 | | 2002-09-04 | 13,08 | 10.328.100 | 13,16 | 12,50 | 12,80 | 00:00:00 | | 2002-09-05 | 12,85 | 6.810.800 | 13,15 | 12,60 | 12,60 | 00:00:00 | | 2002-09-06 | 13,50 | 9.655.300 | 13,91 | 13,22 | 13,25 | 00:00:00 | | 2002-09-09 | 13,50 | 7.283.700 | 13,90 | 13,08 | 13,17 | 00:00:00 | | 2002-09-10 | 14,16 | 8.220.700 | 14,20 | 13,57 | 13,60 | 00:00:00 | | 2002-09-11 | 14,36 | 6.194.100 | 14,63 | 14,25 | 14,60 | 00:00:00 | | 2002-09-12 | 13,60 | 7.581.800 | 14,11 | 13,57 | 14,10 | 00:00:00 | | 2002-09-13 | 13,50 | 6.284.800 | 13,90 | 13,40 | 13,50 | 00:00:00 | | 2002-09-16 | 13,65 | 8.519.600 | 13,67 | 13,21 | 13,39 | 00:00:00 | | 2002-09-17 | 13,35 | 6.225.800 | 14,05 | 13,30 | 14,05 | 00:00:00 | | 2002-09-18 | 13,39 | 6.720.200 | 13,52 | 12,92 | 13,00 | 00:00:00 | | 2002-09-19 | 12,85 | 8.310.500 | 13,07 | 12,56 | 12,80 | 00:00:00 | | 2002-09-20 | 12,94 | 17.163.100 | 12,99 | 12,48 | 12,85 | 00:00:00 | | 2002-09-23 | 12,88 | 9.121.400 | 13,08 | 12,45 | 12,50 | 00:00:00 | | 2002-09-24 | 12,29 | 10.449.400 | 12,58 | 12,15 | 12,30 | 00:00:00 | | 2002-09-25 | 12,84 | 12.158.200 | 12,94 | 12,00 | 12,05 | 00:00:00 | | 2002-09-26 | 12,07 | 13.000.800 | 12,90 | 11,92 | 12,90 | 00:00:00 | | 2002-09-27 | 12,03 | 7.268.100 | 12,68 | 11,96 | 11,96 | 00:00:00 | | 2002-09-30 | 11,67 | 9.496.700 | 12,07 | 11,41 | 11,93 | 00:00:00 | | 2002-10-01 | 12,43 | 9.307.300 | 12,75 | 11,58 | 11,70 | 00:00:00 | | 2002-10-02 | 11,90 | 8.086.700 | 12,55 | 11,25 | 12,43 | 00:00:00 | | 2002-10-03 | 11,97 | 7.433.000 | 12,48 | 11,91 | 12,00 | 00:00:00 | | 2002-10-04 | 11,45 | 9.998.700 | 12,23 | 11,28 | 12,03 | 00:00:00 | | 2002-10-07 | 11,55 | 8.735.400 | 11,80 | 11,30 | 11,75 | 00:00:00 | | 2002-10-08 | 11,54 | 10.468.400 | 11,84 | 11,14 | 11,70 | 00:00:00 | | 2002-10-09 | 11,16 | 13.516.700 | 11,29 | 10,92 | 11,07 | 00:00:00 | | 2002-10-10 | 11,81 | 14.156.000 | 11,92 | 11,14 | 11,16 | 00:00:00 | | 2002-10-11 | 12,02 | 12.621.300 | 12,20 | 11,72 | 12,00 | 00:00:00 | | 2002-10-14 | 12,22 | 6.867.500 | 12,29 | 11,67 | 11,70 | 00:00:00 | | 2002-10-15 | 13,50 | 16.521.200 | 13,54 | 12,60 | 12,98 | 00:00:00 | | 2002-10-16 | 12,94 | 8.440.700 | 13,30 | 12,71 | 13,30 | 00:00:00 | | 2002-10-17 | 13,00 | 10.083.500 | 13,50 | 12,80 | 13,50 | 00:00:00 | | 2002-10-18 | 13,09 | 9.134.000 | 13,09 | 12,56 | 12,60 | 00:00:00 | | 2002-10-21 | 13,98 | 8.505.100 | 14,10 | 12,74 | 13,00 | 00:00:00 | | 2002-10-22 | 13,88 | 8.612.400 | 13,98 | 13,52 | 13,61 | 00:00:00 | | 2002-10-23 | 14,39 | 8.488.200 | 14,39 | 13,60 | 13,87 | 00:00:00 | | 2002-10-24 | 13,80 | 8.317.100 | 14,47 | 13,61 | 14,29 | 00:00:00 | | 2002-10-25 | 14,62 | 7.475.100 | 14,63 | 13,87 | 13,90 | 00:00:00 | | 2002-10-28 | 15,27 | 20.731.300 | 15,99 | 15,19 | 15,40 | 00:00:00 | | 2002-10-29 | 15,00 | 11.215.300 | 15,45 | 14,74 | 15,45 | 00:00:00 | | 2002-10-30 | 15,65 | 12.621.300 | 15,93 | 14,90 | 15,10 | 00:00:00 | | 2002-10-31 | 15,80 | 16.173.400 | 16,50 | 15,60 | 15,62 | 00:00:00 | | 2002-11-01 | 16,31 | 10.413.000 | 16,46 | 15,47 | 15,60 | 00:00:00 | | 2002-11-04 | 17,70 | 20.910.500 | 18,02 | 16,86 | 17,10 | 00:00:00 | | 2002-11-05 | 17,14 | 16.621.700 | 17,49 | 16,70 | 17,40 | 00:00:00 | | 2002-11-06 | 17,51 | 13.494.800 | 17,54 | 16,85 | 17,39 | 00:00:00 | | 2002-11-07 | 16,72 | 11.706.300 | 17,49 | 16,59 | 17,15 | 00:00:00 | | 2002-11-08 | 16,68 | 11.827.000 | 17,00 | 16,39 | 16,70 | 00:00:00 | | 2002-11-11 | 14,85 | 37.642.900 | 15,98 | 14,45 | 15,75 | 00:00:00 | | 2002-11-12 | 15,50 | 21.498.900 | 15,68 | 15,02 | 15,04 | 00:00:00 | | 2002-11-13 | 16,11 | 17.420.500 | 16,50 | 15,35 | 15,45 | 00:00:00 | | 2002-11-14 | 16,90 | 14.785.900 | 17,02 | 16,30 | 16,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
