|
 Honeywell Interna - [Ticker: HON] |     | | Última Transacción | 149,965 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +3,220 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 151,510 | Mínimo | 149,610 | | Volumen | 1.627.273 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 145,040 x 100 - 145,050 x 400 | Yield | | | Cierre Anterior | 146,750 | PER | 0,00% | | Apertura | 150,000 | 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 HON desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 56,69 | 2.100.800 | 58,50 | 56,50 | 57,69 | 00:00:00 | | 2000-01-04 | 55,69 | 2.670.300 | 56,44 | 54,06 | 56,38 | 00:00:00 | | 2000-01-05 | 54,94 | 2.975.700 | 56,25 | 54,69 | 55,75 | 00:00:00 | | 2000-01-06 | 56,00 | 2.388.000 | 56,13 | 54,50 | 55,50 | 00:00:00 | | 2000-01-07 | 59,00 | 3.943.400 | 59,38 | 56,44 | 56,75 | 00:00:00 | | 2000-01-10 | 59,31 | 1.467.400 | 59,88 | 58,31 | 59,44 | 00:00:00 | | 2000-01-11 | 58,88 | 2.641.000 | 60,19 | 58,75 | 59,94 | 00:00:00 | | 2000-01-12 | 59,44 | 2.046.200 | 59,75 | 59,06 | 59,38 | 00:00:00 | | 2000-01-13 | 59,88 | 1.543.900 | 60,00 | 59,50 | 59,94 | 00:00:00 | | 2000-01-14 | 59,88 | 2.549.000 | 60,50 | 59,25 | 60,00 | 00:00:00 | | 2000-01-18 | 59,00 | 3.184.300 | 60,38 | 57,63 | 59,75 | 00:00:00 | | 2000-01-19 | 54,25 | 11.410.700 | 59,00 | 52,50 | 59,00 | 00:00:00 | | 2000-01-20 | 52,88 | 5.193.200 | 55,25 | 52,56 | 54,50 | 00:00:00 | | 2000-01-21 | 51,31 | 5.065.300 | 53,13 | 49,94 | 53,00 | 00:00:00 | | 2000-01-24 | 47,75 | 6.944.600 | 51,44 | 47,00 | 51,44 | 00:00:00 | | 2000-01-25 | 47,56 | 5.044.200 | 47,94 | 45,00 | 46,25 | 00:00:00 | | 2000-01-26 | 47,63 | 4.770.500 | 48,50 | 46,13 | 47,94 | 00:00:00 | | 2000-01-27 | 46,25 | 4.691.000 | 48,19 | 44,63 | 47,13 | 00:00:00 | | 2000-01-28 | 45,19 | 3.140.100 | 46,63 | 44,81 | 45,13 | 00:00:00 | | 2000-01-31 | 48,00 | 3.392.700 | 48,00 | 45,19 | 45,19 | 00:00:00 | | 2000-02-01 | 47,50 | 2.850.600 | 48,38 | 47,13 | 48,00 | 00:00:00 | | 2000-02-02 | 48,25 | 2.598.900 | 49,00 | 47,75 | 48,00 | 00:00:00 | | 2000-02-03 | 47,50 | 2.445.100 | 49,00 | 46,75 | 48,25 | 00:00:00 | | 2000-02-04 | 47,38 | 3.652.000 | 47,69 | 46,25 | 47,50 | 00:00:00 | | 2000-02-07 | 45,00 | 2.656.600 | 47,00 | 44,50 | 47,00 | 00:00:00 | | 2000-02-08 | 45,25 | 4.497.100 | 46,94 | 44,94 | 46,00 | 00:00:00 | | 2000-02-09 | 43,75 | 3.706.600 | 44,94 | 42,50 | 44,50 | 00:00:00 | | 2000-02-10 | 43,25 | 3.168.200 | 44,44 | 42,38 | 43,25 | 00:00:00 | | 2000-02-11 | 42,25 | 3.240.000 | 44,44 | 42,25 | 42,50 | 00:00:00 | | 2000-02-14 | 42,63 | 3.246.700 | 44,88 | 42,63 | 43,25 | 00:00:00 | | 2000-02-15 | 46,31 | 3.409.900 | 46,63 | 42,75 | 42,88 | 00:00:00 | | 2000-02-16 | 44,88 | 2.729.000 | 46,13 | 44,63 | 46,13 | 00:00:00 | | 2000-02-17 | 46,44 | 2.385.000 | 46,88 | 45,44 | 46,25 | 00:00:00 | | 2000-02-18 | 44,31 | 2.392.600 | 46,38 | 43,94 | 46,19 | 00:00:00 | | 2000-02-22 | 47,25 | 2.469.800 | 47,25 | 43,00 | 44,06 | 00:00:00 | | 2000-02-23 | 45,19 | 2.193.600 | 47,25 | 43,94 | 47,25 | 00:00:00 | | 2000-02-24 | 45,75 | 3.503.600 | 46,06 | 42,56 | 45,19 | 00:00:00 | | 2000-02-25 | 46,56 | 2.572.500 | 46,75 | 44,38 | 45,75 | 00:00:00 | | 2000-02-28 | 48,00 | 2.908.400 | 48,75 | 45,44 | 46,63 | 00:00:00 | | 2000-02-29 | 48,13 | 2.672.500 | 49,88 | 47,81 | 49,00 | 00:00:00 | | 2000-03-01 | 48,13 | 2.278.600 | 49,69 | 46,56 | 49,00 | 00:00:00 | | 2000-03-02 | 45,88 | 2.279.400 | 48,13 | 45,00 | 48,13 | 00:00:00 | | 2000-03-03 | 45,50 | 3.157.700 | 48,44 | 44,75 | 46,13 | 00:00:00 | | 2000-03-06 | 44,31 | 2.306.400 | 45,75 | 44,00 | 45,75 | 00:00:00 | | 2000-03-07 | 41,81 | 3.169.400 | 43,63 | 41,19 | 43,50 | 00:00:00 | | 2000-03-08 | 42,69 | 4.356.400 | 43,13 | 40,31 | 41,69 | 00:00:00 | | 2000-03-09 | 44,00 | 4.679.200 | 45,13 | 42,81 | 44,38 | 00:00:00 | | 2000-03-10 | 45,38 | 3.238.600 | 45,63 | 43,88 | 45,50 | 00:00:00 | | 2000-03-13 | 44,63 | 2.134.300 | 45,44 | 43,88 | 44,88 | 00:00:00 | | 2000-03-14 | 45,00 | 2.332.600 | 46,00 | 44,25 | 44,69 | 00:00:00 | | 2000-03-15 | 45,94 | 3.996.600 | 46,50 | 43,50 | 44,13 | 00:00:00 | | 2000-03-16 | 49,75 | 3.976.100 | 50,31 | 46,56 | 47,88 | 00:00:00 | | 2000-03-17 | 46,88 | 4.364.800 | 49,63 | 46,88 | 48,63 | 00:00:00 | | 2000-03-20 | 47,50 | 3.410.000 | 49,88 | 46,25 | 47,75 | 00:00:00 | | 2000-03-21 | 50,00 | 3.067.400 | 50,00 | 46,94 | 47,00 | 00:00:00 | | 2000-03-22 | 46,25 | 2.866.900 | 49,38 | 46,25 | 49,38 | 00:00:00 | | 2000-03-23 | 46,25 | 3.263.500 | 47,63 | 45,88 | 46,75 | 00:00:00 | | 2000-03-24 | 49,63 | 3.008.800 | 49,69 | 46,00 | 46,31 | 00:00:00 | | 2000-03-27 | 48,00 | 2.897.400 | 49,31 | 47,00 | 48,75 | 00:00:00 | | 2000-03-28 | 46,81 | 2.313.100 | 48,63 | 46,63 | 47,38 | 00:00:00 | | 2000-03-29 | 49,00 | 2.489.200 | 49,63 | 46,63 | 46,63 | 00:00:00 | | 2000-03-30 | 51,50 | 4.947.800 | 52,25 | 49,00 | 49,06 | 00:00:00 | | 2000-03-31 | 52,69 | 4.039.700 | 54,00 | 51,13 | 53,00 | 00:00:00 | | 2000-04-03 | 54,38 | 3.333.100 | 55,00 | 53,31 | 55,00 | 00:00:00 | | 2000-04-04 | 53,75 | 2.848.400 | 55,25 | 51,88 | 54,88 | 00:00:00 | | 2000-04-05 | 52,75 | 1.897.400 | 54,88 | 52,75 | 53,50 | 00:00:00 | | 2000-04-06 | 52,13 | 1.756.000 | 53,69 | 51,00 | 53,25 | 00:00:00 | | 2000-04-07 | 51,63 | 1.259.900 | 53,13 | 51,50 | 51,75 | 00:00:00 | | 2000-04-10 | 53,50 | 2.226.800 | 54,81 | 51,13 | 51,63 | 00:00:00 | | 2000-04-11 | 56,06 | 2.760.500 | 56,75 | 54,13 | 54,25 | 00:00:00 | | 2000-04-12 | 52,88 | 1.976.000 | 55,88 | 52,50 | 55,38 | 00:00:00 | | 2000-04-13 | 55,44 | 4.306.600 | 57,00 | 53,25 | 55,75 | 00:00:00 | | 2000-04-14 | 54,13 | 3.205.900 | 56,06 | 52,56 | 53,00 | 00:00:00 | | 2000-04-17 | 55,00 | 2.196.900 | 55,25 | 52,75 | 52,75 | 00:00:00 | | 2000-04-18 | 53,75 | 2.226.800 | 54,94 | 53,38 | 54,25 | 00:00:00 | | 2000-04-19 | 54,31 | 2.219.000 | 55,56 | 53,94 | 54,94 | 00:00:00 | | 2000-04-20 | 57,00 | 2.198.600 | 57,00 | 54,06 | 54,31 | 00:00:00 | | 2000-04-24 | 56,25 | 2.844.100 | 58,38 | 56,00 | 56,00 | 00:00:00 | | 2000-04-25 | 57,81 | 2.501.000 | 58,44 | 56,25 | 56,88 | 00:00:00 | | 2000-04-26 | 55,69 | 2.232.500 | 58,38 | 54,94 | 58,00 | 00:00:00 | | 2000-04-27 | 55,31 | 2.126.900 | 56,44 | 54,06 | 54,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
