|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 27,35 | 968.200 | 27,67 | 27,13 | 27,60 | 00:00:00 | | 2003-07-09 | 27,15 | 486.000 | 27,37 | 27,05 | 27,35 | 00:00:00 | | 2003-07-10 | 26,75 | 480.900 | 27,32 | 26,57 | 27,15 | 00:00:00 | | 2003-07-11 | 26,60 | 686.000 | 26,72 | 26,30 | 26,60 | 00:00:00 | | 2003-07-14 | 26,83 | 701.900 | 27,02 | 26,60 | 26,70 | 00:00:00 | | 2003-07-15 | 26,82 | 450.700 | 27,41 | 26,73 | 27,00 | 00:00:00 | | 2003-07-16 | 26,55 | 607.800 | 27,17 | 26,45 | 26,92 | 00:00:00 | | 2003-07-17 | 26,22 | 423.700 | 26,75 | 26,20 | 26,60 | 00:00:00 | | 2003-07-18 | 26,40 | 447.600 | 26,47 | 26,23 | 26,32 | 00:00:00 | | 2003-07-21 | 26,55 | 220.800 | 26,62 | 26,40 | 26,45 | 00:00:00 | | 2003-07-22 | 26,62 | 279.400 | 26,70 | 26,25 | 26,45 | 00:00:00 | | 2003-07-23 | 26,61 | 206.200 | 26,67 | 26,23 | 26,60 | 00:00:00 | | 2003-07-24 | 26,78 | 545.400 | 26,85 | 26,34 | 26,75 | 00:00:00 | | 2003-07-25 | 27,37 | 972.100 | 28,15 | 26,06 | 26,53 | 00:00:00 | | 2003-07-28 | 28,76 | 1.056.800 | 28,84 | 28,23 | 28,40 | 00:00:00 | | 2003-07-29 | 29,55 | 1.087.200 | 29,81 | 28,60 | 28,85 | 00:00:00 | | 2003-07-30 | 29,50 | 1.059.400 | 30,14 | 29,50 | 30,00 | 00:00:00 | | 2003-07-31 | 28,50 | 666.700 | 29,48 | 28,50 | 29,48 | 00:00:00 | | 2003-08-01 | 28,46 | 432.000 | 28,80 | 28,30 | 28,50 | 00:00:00 | | 2003-08-04 | 27,99 | 639.100 | 28,55 | 27,61 | 28,46 | 00:00:00 | | 2003-08-05 | 27,19 | 577.200 | 28,04 | 27,18 | 27,95 | 00:00:00 | | 2003-08-06 | 26,95 | 406.300 | 27,27 | 26,88 | 27,23 | 00:00:00 | | 2003-08-07 | 27,78 | 562.300 | 28,15 | 27,04 | 27,05 | 00:00:00 | | 2003-08-08 | 27,51 | 359.300 | 27,95 | 27,51 | 27,90 | 00:00:00 | | 2003-08-11 | 27,63 | 208.200 | 27,97 | 27,35 | 27,50 | 00:00:00 | | 2003-08-12 | 27,60 | 207.600 | 27,66 | 27,33 | 27,63 | 00:00:00 | | 2003-08-13 | 27,29 | 315.500 | 27,73 | 27,25 | 27,70 | 00:00:00 | | 2003-08-14 | 27,54 | 331.600 | 27,67 | 27,05 | 27,29 | 00:00:00 | | 2003-08-15 | 27,39 | 227.500 | 27,60 | 27,37 | 27,54 | 00:00:00 | | 2003-08-18 | 27,42 | 256.300 | 27,54 | 27,29 | 27,35 | 00:00:00 | | 2003-08-19 | 27,78 | 349.500 | 27,79 | 27,20 | 27,43 | 00:00:00 | | 2003-08-20 | 27,75 | 637.300 | 27,85 | 27,50 | 27,75 | 00:00:00 | | 2003-08-21 | 28,20 | 527.900 | 28,40 | 27,80 | 27,80 | 00:00:00 | | 2003-08-22 | 28,10 | 534.500 | 28,53 | 27,83 | 28,45 | 00:00:00 | | 2003-08-25 | 27,84 | 205.800 | 28,15 | 27,79 | 28,00 | 00:00:00 | | 2003-08-26 | 28,07 | 297.600 | 28,09 | 27,49 | 27,84 | 00:00:00 | | 2003-08-27 | 27,59 | 363.000 | 28,05 | 27,48 | 28,00 | 00:00:00 | | 2003-08-28 | 27,82 | 279.800 | 27,88 | 27,40 | 27,65 | 00:00:00 | | 2003-08-29 | 27,60 | 512.100 | 27,78 | 27,57 | 27,70 | 00:00:00 | | 2003-09-02 | 27,71 | 472.900 | 27,78 | 27,43 | 27,60 | 00:00:00 | | 2003-09-03 | 28,32 | 927.800 | 28,78 | 27,71 | 27,71 | 00:00:00 | | 2003-09-04 | 28,52 | 463.100 | 28,61 | 28,24 | 28,32 | 00:00:00 | | 2003-09-05 | 28,25 | 448.100 | 28,52 | 28,00 | 28,52 | 00:00:00 | | 2003-09-08 | 28,38 | 503.800 | 28,40 | 28,15 | 28,23 | 00:00:00 | | 2003-09-09 | 28,33 | 418.800 | 28,48 | 28,23 | 28,39 | 00:00:00 | | 2003-09-10 | 28,40 | 769.600 | 28,45 | 28,21 | 28,33 | 00:00:00 | | 2003-09-11 | 28,76 | 374.900 | 28,96 | 28,51 | 28,55 | 00:00:00 | | 2003-09-12 | 28,41 | 530.000 | 28,65 | 28,28 | 28,65 | 00:00:00 | | 2003-09-15 | 28,26 | 278.200 | 28,42 | 28,01 | 28,36 | 00:00:00 | | 2003-09-16 | 28,51 | 399.000 | 28,51 | 28,09 | 28,30 | 00:00:00 | | 2003-09-17 | 28,62 | 218.100 | 28,74 | 28,45 | 28,51 | 00:00:00 | | 2003-09-18 | 28,81 | 250.700 | 28,91 | 28,64 | 28,78 | 00:00:00 | | 2003-09-19 | 28,80 | 394.500 | 28,93 | 28,58 | 28,93 | 00:00:00 | | 2003-09-22 | 28,44 | 221.600 | 28,60 | 28,19 | 28,60 | 00:00:00 | | 2003-09-23 | 29,17 | 471.600 | 29,21 | 28,51 | 28,54 | 00:00:00 | | 2003-09-24 | 28,83 | 442.000 | 29,22 | 28,78 | 29,17 | 00:00:00 | | 2003-09-25 | 29,15 | 672.500 | 29,18 | 28,86 | 28,86 | 00:00:00 | | 2003-09-26 | 29,51 | 840.400 | 29,62 | 29,32 | 29,50 | 00:00:00 | | 2003-09-29 | 29,78 | 826.500 | 29,81 | 29,13 | 29,55 | 00:00:00 | | 2003-09-30 | 30,00 | 995.700 | 30,00 | 29,36 | 29,78 | 00:00:00 | | 2003-10-01 | 30,09 | 1.067.700 | 30,10 | 29,50 | 30,00 | 00:00:00 | | 2003-10-02 | 30,77 | 718.300 | 30,81 | 29,85 | 30,05 | 00:00:00 | | 2003-10-03 | 31,31 | 760.400 | 31,45 | 31,11 | 31,35 | 00:00:00 | | 2003-10-06 | 31,39 | 557.300 | 31,50 | 31,10 | 31,25 | 00:00:00 | | 2003-10-07 | 31,74 | 322.100 | 31,75 | 31,38 | 31,40 | 00:00:00 | | 2003-10-08 | 31,39 | 434.500 | 31,55 | 31,13 | 31,50 | 00:00:00 | | 2003-10-09 | 31,04 | 413.600 | 31,69 | 30,94 | 31,45 | 00:00:00 | | 2003-10-10 | 30,94 | 504.400 | 31,40 | 30,92 | 31,10 | 00:00:00 | | 2003-10-13 | 31,27 | 351.400 | 31,49 | 31,04 | 31,05 | 00:00:00 | | 2003-10-14 | 31,45 | 236.100 | 31,50 | 31,00 | 31,25 | 00:00:00 | | 2003-10-15 | 31,01 | 194.400 | 31,44 | 31,00 | 31,35 | 00:00:00 | | 2003-10-16 | 31,42 | 230.200 | 31,47 | 31,05 | 31,10 | 00:00:00 | | 2003-10-17 | 31,29 | 198.800 | 31,62 | 31,25 | 31,50 | 00:00:00 | | 2003-10-20 | 31,63 | 363.300 | 31,63 | 31,17 | 31,45 | 00:00:00 | | 2003-10-21 | 31,98 | 311.900 | 31,98 | 31,17 | 31,38 | 00:00:00 | | 2003-10-22 | 31,89 | 453.000 | 31,95 | 31,61 | 31,75 | 00:00:00 | | 2003-10-23 | 32,48 | 512.500 | 32,50 | 31,67 | 31,89 | 00:00:00 | | 2003-10-24 | 32,40 | 1.262.200 | 32,82 | 32,23 | 32,40 | 00:00:00 | | 2003-10-27 | 32,19 | 1.014.400 | 32,30 | 32,05 | 32,20 | 00:00:00 | | 2003-10-28 | 32,62 | 504.300 | 32,72 | 32,25 | 32,25 | 00:00:00 | | 2003-10-29 | 33,40 | 815.700 | 33,50 | 32,59 | 32,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
