Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HPQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 28.00 | -0.13 | -0.46% | 28.13 | 28.39 | 27.96 | 5,356,195 |
| 25 Abr 2024 | 28.13 | 0.03 | 0.11% | 28.23 | 28.23 | 27.755 | 4,892,336 |
| 24 Abr 2024 | 28.10 | 0.43 | 1.55% | 27.81 | 28.59 | 27.425 | 14,487,640 |
| 23 Abr 2024 | 27.67 | -0.03 | -0.11% | 27.69 | 27.85 | 27.58 | 6,115,484 |
| 22 Abr 2024 | 27.70 | -0.11 | -0.40% | 28.00 | 28.10 | 27.50 | 5,155,264 |
| 19 Abr 2024 | 27.81 | 0.19 | 0.69% | 27.66 | 27.94 | 27.57 | 4,768,885 |
| 18 Abr 2024 | 27.62 | -0.07 | -0.25% | 27.69 | 28.02 | 27.5101 | 4,525,011 |
| 17 Abr 2024 | 27.69 | -0.10 | -0.36% | 27.95 | 28.205 | 27.625 | 6,144,064 |
| 16 Abr 2024 | 27.79 | -0.17 | -0.61% | 27.875 | 27.885 | 27.55 | 6,788,871 |
| 15 Abr 2024 | 27.96 | -0.57 | -2.00% | 28.77 | 28.90 | 27.905 | 6,223,838 |
| 12 Abr 2024 | 28.53 | -0.70 | -2.39% | 28.99 | 29.18 | 28.36 | 7,624,918 |
| 11 Abr 2024 | 29.23 | 0.28 | 0.97% | 29.06 | 29.28 | 28.6814 | 5,519,359 |
| 10 Abr 2024 | 28.95 | -1.02 | -3.40% | 29.72 | 29.85 | 28.92 | 6,494,800 |
| 09 Abr 2024 | 29.97 | 0.66 | 2.25% | 29.44 | 29.98 | 29.37 | 6,593,681 |
| 08 Abr 2024 | 29.31 | 0.20 | 0.69% | 29.28 | 29.43 | 29.115 | 5,209,356 |
| 05 Abr 2024 | 29.11 | -0.53 | -1.79% | 29.45 | 29.47 | 29.045 | 5,056,730 |
| 04 Abr 2024 | 29.64 | -0.02 | -0.07% | 30.05 | 30.40 | 29.59 | 5,401,924 |
| 03 Abr 2024 | 29.66 | 0.10 | 0.34% | 29.47 | 30.09 | 29.42 | 6,862,783 |
| 02 Abr 2024 | 29.56 | -0.82 | -2.70% | 30.13 | 30.13 | 29.535 | 5,911,534 |
| 01 Abr 2024 | 30.38 | 0.16 | 0.53% | 30.25 | 30.56 | 30.22 | 6,812,365 |
| 28 Mar 2024 | 30.22 | 0.10 | 0.33% | 30.12 | 30.365 | 30.025 | 5,953,940 |
| 27 Mar 2024 | 30.12 | 0.13 | 0.43% | 30.19 | 30.24 | 29.725 | 6,440,496 |
| 26 Mar 2024 | 29.99 | 0.11 | 0.37% | 30.05 | 30.14 | 29.98 | 6,150,602 |
| 25 Mar 2024 | 29.88 | -0.17 | -0.57% | 29.89 | 30.06 | 29.81 | 6,904,860 |
| 22 Mar 2024 | 30.05 | -0.03 | -0.10% | 30.11 | 30.24 | 29.95 | 4,796,527 |
| 21 Mar 2024 | 30.08 | 0.40 | 1.35% | 29.85 | 30.385 | 29.70 | 6,698,597 |
| 20 Mar 2024 | 29.68 | -0.14 | -0.47% | 29.70 | 29.77 | 29.33 | 5,291,459 |
| 19 Mar 2024 | 29.82 | -0.12 | -0.40% | 29.81 | 29.89 | 29.50 | 6,113,597 |
| 18 Mar 2024 | 29.94 | -0.48 | -1.58% | 30.39 | 30.47 | 29.61 | 9,223,736 |
| 15 Mar 2024 | 30.42 | -0.19 | -0.62% | 30.45 | 30.9559 | 30.40 | 15,000,896 |
| 14 Mar 2024 | 30.61 | -0.14 | -0.46% | 30.80 | 30.92 | 30.355 | 9,767,191 |
| 13 Mar 2024 | 30.75 | 0.25 | 0.82% | 30.50 | 30.945 | 30.30 | 8,006,359 |
| 12 Mar 2024 | 30.50 | -0.36 | -1.17% | 30.60 | 30.79 | 30.19 | 13,376,866 |
| 11 Mar 2024 | 30.86 | 0.12 | 0.39% | 30.66 | 30.93 | 30.385 | 7,028,357 |
| 08 Mar 2024 | 30.74 | 0.18 | 0.59% | 30.74 | 31.05 | 30.55 | 11,434,909 |
| 07 Mar 2024 | 30.56 | 0.33 | 1.09% | 30.36 | 30.95 | 30.1455 | 14,006,047 |
| 06 Mar 2024 | 30.23 | 1.10 | 3.78% | 29.48 | 30.50 | 29.41 | 14,186,570 |
| 05 Mar 2024 | 29.13 | 0.07 | 0.24% | 28.98 | 29.45 | 28.87 | 11,099,319 |
| 04 Mar 2024 | 29.06 | -0.35 | -1.19% | 29.35 | 29.595 | 28.99 | 10,321,985 |
| 01 Mar 2024 | 29.41 | 1.08 | 3.81% | 29.00 | 29.63 | 28.89 | 13,987,969 |
| 29 Feb 2024 | 28.33 | -0.39 | -1.36% | 27.86 | 29.07 | 27.6582 | 22,924,106 |
| 28 Feb 2024 | 28.72 | -0.11 | -0.38% | 28.72 | 29.09 | 28.68 | 10,803,001 |
| 27 Feb 2024 | 28.83 | 0.03 | 0.10% | 28.96 | 28.9799 | 28.66 | 6,683,139 |
| 26 Feb 2024 | 28.80 | -0.47 | -1.61% | 29.31 | 29.49 | 28.78 | 9,430,894 |
| 23 Feb 2024 | 29.27 | 0.32 | 1.11% | 29.13 | 29.33 | 28.985 | 5,542,102 |
| 22 Feb 2024 | 28.95 | 0.52 | 1.83% | 28.49 | 29.10 | 28.485 | 6,275,676 |
| 21 Feb 2024 | 28.43 | -0.20 | -0.70% | 28.54 | 28.65 | 28.2625 | 7,579,955 |
| 20 Feb 2024 | 28.63 | 0.05 | 0.17% | 28.40 | 28.75 | 28.34 | 5,677,883 |
| 16 Feb 2024 | 28.58 | -0.45 | -1.55% | 28.99 | 29.095 | 28.525 | 5,681,078 |
| 15 Feb 2024 | 29.03 | 0.45 | 1.57% | 28.58 | 29.09 | 28.58 | 7,070,967 |
| 14 Feb 2024 | 28.58 | 0.44 | 1.56% | 29.02 | 29.08 | 28.335 | 6,539,545 |
| 13 Feb 2024 | 28.14 | -0.55 | -1.92% | 28.29 | 28.32 | 27.89 | 6,352,989 |
| 12 Feb 2024 | 28.69 | 0.27 | 0.95% | 28.42 | 28.80 | 28.39 | 4,896,412 |
| 09 Feb 2024 | 28.42 | 0.13 | 0.46% | 28.28 | 28.52 | 28.19 | 4,852,166 |
| 08 Feb 2024 | 28.29 | 0.34 | 1.22% | 28.00 | 28.30 | 27.93 | 4,639,200 |
| 07 Feb 2024 | 27.95 | -0.34 | -1.20% | 28.25 | 28.25 | 27.86 | 7,355,859 |
| 06 Feb 2024 | 28.29 | -0.04 | -0.14% | 28.35 | 28.55 | 28.145 | 7,923,990 |
| 05 Feb 2024 | 28.33 | -0.35 | -1.22% | 28.57 | 28.59 | 28.165 | 10,571,906 |
| 02 Feb 2024 | 28.68 | -0.26 | -0.90% | 28.77 | 28.82 | 28.445 | 7,193,024 |
| 01 Feb 2024 | 28.94 | 0.23 | 0.80% | 28.66 | 28.94 | 28.38 | 11,988,022 |
| 31 Ene 2024 | 28.71 | -0.44 | -1.51% | 28.97 | 29.155 | 28.685 | 10,409,346 |
| 30 Ene 2024 | 29.15 | -0.09 | -0.31% | 29.20 | 29.35 | 29.09 | 6,613,390 |
| 29 Ene 2024 | 29.24 | -0.76 | -2.53% | 30.00 | 30.01 | 29.14 | 8,001,793 |
