Bolsa ES - Histórico de Cotizaciones de HCR [HCR]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-10-29	33,40	815.700	33,50	32,59	32,60	00:00:00
2003-10-30	33,35	604.900	33,63	33,20	33,45	00:00:00
2003-10-31	33,28	251.200	33,62	33,23	33,35	00:00:00
2003-11-03	33,14	299.500	33,47	32,99	33,32	00:00:00
2003-11-04	32,60	696.800	32,78	32,23	32,55	00:00:00
2003-11-05	32,38	421.100	32,63	32,17	32,47	00:00:00
2003-11-06	32,66	271.500	32,66	32,30	32,30	00:00:00
2003-11-07	33,38	512.100	33,38	32,65	32,65	00:00:00
2003-11-10	32,86	343.500	33,38	32,73	33,38	00:00:00
2003-11-11	32,77	453.000	32,90	32,54	32,85	00:00:00
2003-11-12	33,93	394.600	33,95	32,52	32,52	00:00:00
2003-11-13	34,70	890.900	34,94	33,88	33,90	00:00:00
2003-11-14	34,44	554.800	35,17	34,30	34,85	00:00:00
2003-11-17	34,02	347.000	34,40	33,70	34,40	00:00:00
2003-11-18	33,90	291.700	34,25	33,75	34,15	00:00:00
2003-11-19	33,98	396.300	34,01	33,66	33,85	00:00:00
2003-11-20	33,60	442.100	34,01	33,59	33,95	00:00:00
2003-11-21	33,74	313.400	33,82	33,44	33,70	00:00:00
2003-11-24	34,57	432.900	34,57	33,80	33,80	00:00:00
2003-11-25	34,98	427.800	35,05	34,41	34,50	00:00:00
2003-11-26	34,80	285.100	35,00	34,62	34,94	00:00:00
2003-11-28	35,32	199.200	35,32	34,70	34,75	00:00:00
2003-12-01	35,09	452.400	35,60	34,90	35,35	00:00:00
2003-12-02	35,27	467.300	35,47	35,14	35,15	00:00:00
2003-12-03	35,46	958.200	35,83	35,22	35,30	00:00:00
2003-12-04	35,74	408.400	35,75	35,35	35,46	00:00:00
2003-12-05	35,00	299.600	35,68	34,80	35,65	00:00:00
2003-12-08	34,18	682.700	35,00	33,91	35,00	00:00:00
2003-12-09	34,01	314.700	34,28	33,95	34,18	00:00:00
2003-12-10	33,13	406.100	33,95	32,95	33,91	00:00:00
2003-12-11	33,41	609.200	33,58	33,09	33,20	00:00:00
2003-12-12	33,28	679.800	33,60	33,15	33,55	00:00:00
2003-12-15	32,95	470.500	34,25	32,95	34,25	00:00:00
2003-12-16	33,50	520.600	33,50	32,58	32,99	00:00:00
2003-12-17	33,53	556.900	33,67	33,15	33,50	00:00:00
2003-12-18	33,70	577.800	33,83	33,44	33,60	00:00:00
2003-12-19	33,56	457.800	33,60	33,11	33,60	00:00:00
2003-12-22	33,56	382.400	33,60	33,31	33,35	00:00:00
2003-12-23	33,30	417.000	33,52	33,19	33,51	00:00:00
2003-12-24	33,45	227.000	33,48	33,10	33,30	00:00:00
2003-12-26	33,47	43.400	33,51	33,30	33,40	00:00:00
2003-12-29	33,80	337.300	33,83	33,40	33,40	00:00:00
2003-12-30	34,17	346.900	34,17	33,72	33,85	00:00:00
2003-12-31	34,57	441.500	34,57	34,17	34,17	00:00:00
2004-01-02	34,00	316.400	34,77	34,00	34,60	00:00:00
2004-01-05	33,48	362.500	34,14	33,37	34,10	00:00:00
2004-01-06	33,75	624.700	33,92	33,40	33,48	00:00:00
2004-01-07	33,81	302.800	34,20	33,55	33,80	00:00:00
2004-01-08	33,85	300.300	34,34	33,72	33,95	00:00:00
2004-01-09	33,39	210.900	33,90	33,30	33,85	00:00:00
2004-01-12	33,15	585.200	33,58	33,02	33,39	00:00:00
2004-01-13	32,45	612.500	33,44	32,45	33,20	00:00:00
2004-01-14	32,80	735.600	33,04	32,66	32,70	00:00:00
2004-01-15	33,00	744.600	33,02	32,44	32,90	00:00:00
2004-01-16	32,93	765.500	33,00	32,74	33,00	00:00:00
2004-01-20	33,58	632.400	34,07	33,00	33,00	00:00:00
2004-01-21	33,77	469.300	33,85	33,58	33,65	00:00:00
2004-01-22	33,40	383.900	33,82	33,38	33,81	00:00:00
2004-01-23	32,97	421.300	33,30	32,84	33,25	00:00:00
2004-01-26	33,25	394.800	33,40	32,80	33,07	00:00:00
2004-01-27	33,40	417.100	33,50	32,91	33,35	00:00:00
2004-01-28	33,02	470.500	33,75	32,85	33,41	00:00:00
2004-01-29	33,30	421.600	33,50	32,47	33,50	00:00:00
2004-01-30	35,70	1.127.600	35,70	32,98	33,30	00:00:00
2004-02-02	35,35	762.700	35,70	34,81	35,70	00:00:00
2004-02-03	34,30	915.400	34,96	34,29	34,95	00:00:00
2004-02-04	34,55	617.300	34,75	34,03	34,30	00:00:00
2004-02-05	33,90	428.500	34,55	33,80	34,55	00:00:00
2004-02-06	34,50	585.700	34,72	33,56	33,80	00:00:00
2004-02-09	35,25	770.000	35,36	34,65	34,65	00:00:00
2004-02-10	35,47	696.800	35,79	35,10	35,15	00:00:00
2004-02-11	36,75	1.077.700	37,20	35,75	35,75	00:00:00
2004-02-12	36,56	599.900	36,93	36,50	36,75	00:00:00
2004-02-13	36,13	456.700	36,65	35,99	36,54	00:00:00
2004-02-17	36,40	488.400	36,50	35,95	36,23	00:00:00
2004-02-18	36,10	301.600	36,64	36,10	36,30	00:00:00
2004-02-19	35,94	477.100	36,45	35,94	36,17	00:00:00
2004-02-20	35,51	510.300	35,95	35,25	35,95	00:00:00
2004-02-23	35,08	321.300	35,66	34,89	35,52	00:00:00
2004-02-24	34,92	377.600	35,00	34,41	35,00	00:00:00
2004-02-25	35,26	190.200	35,38	34,80	35,02	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>