|
 HCR - [Ticker: HCR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 HCR desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,38 | 349.800 | 18,38 | 18,00 | 18,15 | 00:00:00 | | 2003-03-14 | 18,02 | 342.700 | 18,49 | 18,01 | 18,45 | 00:00:00 | | 2003-03-17 | 19,55 | 975.100 | 19,70 | 18,88 | 19,00 | 00:00:00 | | 2003-03-18 | 19,39 | 493.300 | 19,65 | 19,25 | 19,60 | 00:00:00 | | 2003-03-19 | 19,38 | 308.600 | 19,39 | 19,21 | 19,39 | 00:00:00 | | 2003-03-20 | 19,50 | 527.400 | 19,61 | 19,28 | 19,38 | 00:00:00 | | 2003-03-21 | 19,50 | 574.700 | 19,56 | 19,25 | 19,50 | 00:00:00 | | 2003-03-24 | 19,56 | 512.200 | 19,62 | 19,02 | 19,50 | 00:00:00 | | 2003-03-25 | 19,75 | 559.900 | 19,95 | 19,20 | 19,50 | 00:00:00 | | 2003-03-26 | 19,71 | 722.800 | 19,85 | 19,62 | 19,75 | 00:00:00 | | 2003-03-27 | 19,49 | 422.300 | 19,60 | 19,17 | 19,60 | 00:00:00 | | 2003-03-28 | 19,54 | 502.000 | 19,55 | 19,31 | 19,35 | 00:00:00 | | 2003-03-31 | 19,23 | 458.300 | 19,55 | 19,21 | 19,46 | 00:00:00 | | 2003-04-01 | 19,35 | 597.000 | 19,36 | 18,87 | 19,24 | 00:00:00 | | 2003-04-02 | 19,50 | 342.500 | 19,62 | 19,34 | 19,35 | 00:00:00 | | 2003-04-03 | 19,56 | 437.500 | 19,73 | 19,21 | 19,50 | 00:00:00 | | 2003-04-04 | 19,62 | 616.800 | 19,68 | 19,05 | 19,56 | 00:00:00 | | 2003-04-07 | 19,57 | 438.100 | 20,30 | 19,50 | 19,75 | 00:00:00 | | 2003-04-08 | 19,58 | 205.500 | 19,67 | 19,36 | 19,57 | 00:00:00 | | 2003-04-09 | 19,45 | 357.600 | 19,82 | 19,33 | 19,62 | 00:00:00 | | 2003-04-10 | 19,83 | 2.478.000 | 20,41 | 19,23 | 19,45 | 00:00:00 | | 2003-04-11 | 20,21 | 835.800 | 20,40 | 19,87 | 19,93 | 00:00:00 | | 2003-04-14 | 20,69 | 562.300 | 20,85 | 20,27 | 20,40 | 00:00:00 | | 2003-04-15 | 20,47 | 1.523.600 | 20,55 | 20,37 | 20,50 | 00:00:00 | | 2003-04-16 | 19,92 | 1.410.600 | 20,63 | 19,86 | 20,50 | 00:00:00 | | 2003-04-17 | 20,04 | 810.000 | 20,20 | 19,93 | 19,93 | 00:00:00 | | 2003-04-21 | 19,96 | 547.300 | 20,19 | 19,85 | 19,99 | 00:00:00 | | 2003-04-22 | 20,01 | 449.900 | 20,12 | 19,58 | 19,71 | 00:00:00 | | 2003-04-23 | 19,90 | 514.200 | 20,02 | 19,70 | 20,01 | 00:00:00 | | 2003-04-24 | 19,75 | 409.400 | 20,02 | 19,71 | 19,90 | 00:00:00 | | 2003-04-25 | 19,55 | 466.600 | 19,77 | 19,52 | 19,65 | 00:00:00 | | 2003-04-28 | 19,67 | 1.301.300 | 19,82 | 19,25 | 19,53 | 00:00:00 | | 2003-04-29 | 19,29 | 1.074.600 | 19,72 | 19,27 | 19,67 | 00:00:00 | | 2003-04-30 | 19,45 | 733.300 | 19,54 | 19,22 | 19,25 | 00:00:00 | | 2003-05-01 | 19,41 | 531.800 | 19,46 | 19,00 | 19,40 | 00:00:00 | | 2003-05-02 | 19,84 | 582.500 | 19,87 | 19,21 | 19,41 | 00:00:00 | | 2003-05-05 | 19,82 | 618.300 | 20,02 | 19,63 | 19,74 | 00:00:00 | | 2003-05-06 | 20,03 | 488.800 | 20,05 | 19,68 | 19,75 | 00:00:00 | | 2003-05-07 | 20,00 | 1.309.300 | 20,25 | 19,88 | 19,97 | 00:00:00 | | 2003-05-08 | 20,51 | 1.103.400 | 20,65 | 19,89 | 19,89 | 00:00:00 | | 2003-05-09 | 22,42 | 2.853.200 | 22,85 | 21,95 | 21,99 | 00:00:00 | | 2003-05-12 | 22,95 | 1.109.700 | 23,08 | 21,94 | 22,10 | 00:00:00 | | 2003-05-13 | 23,10 | 572.300 | 23,29 | 22,66 | 22,87 | 00:00:00 | | 2003-05-14 | 23,28 | 840.200 | 23,28 | 22,86 | 23,10 | 00:00:00 | | 2003-05-15 | 23,47 | 569.000 | 23,50 | 23,05 | 23,23 | 00:00:00 | | 2003-05-16 | 24,00 | 1.092.500 | 24,09 | 23,47 | 23,50 | 00:00:00 | | 2003-05-19 | 23,50 | 623.700 | 23,91 | 23,50 | 23,90 | 00:00:00 | | 2003-05-20 | 23,38 | 398.800 | 23,52 | 23,30 | 23,51 | 00:00:00 | | 2003-05-21 | 23,58 | 358.100 | 23,69 | 23,33 | 23,33 | 00:00:00 | | 2003-05-22 | 23,74 | 812.900 | 23,89 | 23,44 | 23,53 | 00:00:00 | | 2003-05-23 | 23,68 | 300.500 | 23,74 | 23,55 | 23,74 | 00:00:00 | | 2003-05-27 | 23,77 | 532.600 | 23,94 | 23,60 | 23,60 | 00:00:00 | | 2003-05-28 | 23,75 | 434.700 | 23,85 | 23,50 | 23,74 | 00:00:00 | | 2003-05-29 | 23,24 | 781.800 | 23,74 | 23,05 | 23,74 | 00:00:00 | | 2003-05-30 | 23,69 | 736.400 | 23,79 | 23,15 | 23,25 | 00:00:00 | | 2003-06-02 | 23,87 | 665.300 | 23,88 | 23,36 | 23,70 | 00:00:00 | | 2003-06-03 | 23,76 | 557.700 | 24,00 | 23,63 | 23,87 | 00:00:00 | | 2003-06-04 | 24,16 | 620.800 | 24,17 | 23,61 | 23,77 | 00:00:00 | | 2003-06-05 | 23,99 | 461.600 | 24,05 | 23,62 | 23,85 | 00:00:00 | | 2003-06-06 | 24,69 | 1.444.300 | 24,70 | 23,79 | 24,10 | 00:00:00 | | 2003-06-09 | 24,75 | 1.517.600 | 25,16 | 24,63 | 24,75 | 00:00:00 | | 2003-06-10 | 25,20 | 528.400 | 25,20 | 24,60 | 24,80 | 00:00:00 | | 2003-06-11 | 25,35 | 341.000 | 25,35 | 24,93 | 25,00 | 00:00:00 | | 2003-06-12 | 25,26 | 366.400 | 25,34 | 25,05 | 25,34 | 00:00:00 | | 2003-06-13 | 25,03 | 306.900 | 25,35 | 25,02 | 25,35 | 00:00:00 | | 2003-06-16 | 25,53 | 444.100 | 25,54 | 25,00 | 25,00 | 00:00:00 | | 2003-06-17 | 25,98 | 639.700 | 26,10 | 25,52 | 25,52 | 00:00:00 | | 2003-06-18 | 25,90 | 342.900 | 26,20 | 25,73 | 25,97 | 00:00:00 | | 2003-06-19 | 25,29 | 521.000 | 26,10 | 25,19 | 25,95 | 00:00:00 | | 2003-06-20 | 25,23 | 564.200 | 25,49 | 25,18 | 25,30 | 00:00:00 | | 2003-06-23 | 24,91 | 481.200 | 25,08 | 24,75 | 24,85 | 00:00:00 | | 2003-06-24 | 24,91 | 273.800 | 25,00 | 24,70 | 24,92 | 00:00:00 | | 2003-06-25 | 24,78 | 346.600 | 25,15 | 24,70 | 24,91 | 00:00:00 | | 2003-06-26 | 25,20 | 235.900 | 25,22 | 24,71 | 24,71 | 00:00:00 | | 2003-06-27 | 24,90 | 356.800 | 25,19 | 24,21 | 24,21 | 00:00:00 | | 2003-06-30 | 25,01 | 504.400 | 25,18 | 24,82 | 25,00 | 00:00:00 | | 2003-07-01 | 25,33 | 503.700 | 25,33 | 24,63 | 24,85 | 00:00:00 | | 2003-07-02 | 26,66 | 1.117.200 | 26,66 | 25,17 | 25,18 | 00:00:00 | | 2003-07-03 | 27,05 | 614.900 | 27,15 | 26,53 | 26,66 | 00:00:00 | | 2003-07-07 | 27,46 | 652.000 | 27,91 | 27,05 | 27,06 | 00:00:00 | | 2003-07-08 | 27,35 | 968.200 | 27,67 | 27,13 | 27,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
