|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 31,69 | 291.400 | 32,07 | 31,63 | 32,01 | 00:00:00 | | 2004-06-22 | 31,92 | 434.500 | 31,99 | 31,58 | 31,68 | 00:00:00 | | 2004-06-23 | 31,93 | 277.000 | 32,02 | 31,63 | 31,80 | 00:00:00 | | 2004-06-24 | 31,72 | 520.700 | 32,38 | 31,72 | 32,00 | 00:00:00 | | 2004-06-25 | 31,86 | 515.400 | 32,35 | 31,72 | 31,85 | 00:00:00 | | 2004-06-28 | 31,80 | 319.400 | 32,09 | 31,75 | 32,06 | 00:00:00 | | 2004-06-29 | 32,20 | 418.000 | 32,35 | 31,65 | 31,65 | 00:00:00 | | 2004-06-30 | 32,68 | 359.800 | 32,75 | 32,31 | 32,31 | 00:00:00 | | 2004-07-01 | 32,41 | 365.000 | 32,72 | 32,34 | 32,65 | 00:00:00 | | 2004-07-02 | 31,75 | 566.400 | 32,25 | 31,39 | 32,25 | 00:00:00 | | 2004-07-06 | 31,41 | 385.700 | 31,56 | 31,31 | 31,55 | 00:00:00 | | 2004-07-07 | 31,37 | 455.100 | 31,69 | 31,23 | 31,30 | 00:00:00 | | 2004-07-08 | 30,93 | 355.600 | 31,27 | 30,89 | 31,17 | 00:00:00 | | 2004-07-09 | 30,90 | 289.100 | 31,10 | 30,81 | 30,93 | 00:00:00 | | 2004-07-12 | 30,54 | 335.400 | 30,90 | 30,25 | 30,80 | 00:00:00 | | 2004-07-13 | 30,66 | 652.400 | 30,81 | 30,41 | 30,48 | 00:00:00 | | 2004-07-14 | 30,98 | 475.600 | 31,11 | 30,64 | 30,66 | 00:00:00 | | 2004-07-15 | 30,86 | 498.700 | 31,01 | 30,80 | 30,95 | 00:00:00 | | 2004-07-16 | 30,94 | 451.900 | 31,30 | 30,89 | 31,00 | 00:00:00 | | 2004-07-19 | 30,69 | 334.500 | 30,97 | 30,52 | 30,96 | 00:00:00 | | 2004-07-20 | 30,83 | 314.900 | 30,90 | 30,53 | 30,65 | 00:00:00 | | 2004-07-21 | 30,48 | 237.300 | 31,00 | 30,42 | 31,00 | 00:00:00 | | 2004-07-22 | 30,35 | 553.300 | 30,44 | 29,87 | 30,23 | 00:00:00 | | 2004-07-23 | 30,93 | 666.600 | 31,35 | 30,20 | 30,41 | 00:00:00 | | 2004-07-26 | 31,26 | 711.500 | 32,75 | 31,11 | 32,25 | 00:00:00 | | 2004-07-27 | 31,19 | 565.300 | 31,46 | 30,86 | 31,46 | 00:00:00 | | 2004-07-28 | 30,72 | 591.800 | 31,31 | 30,54 | 31,29 | 00:00:00 | | 2004-07-29 | 31,11 | 408.500 | 31,30 | 30,85 | 30,85 | 00:00:00 | | 2004-07-30 | 31,25 | 354.100 | 31,33 | 30,93 | 31,20 | 00:00:00 | | 2004-08-02 | 31,58 | 311.400 | 31,61 | 31,12 | 31,33 | 00:00:00 | | 2004-08-03 | 31,33 | 434.700 | 31,79 | 31,32 | 31,58 | 00:00:00 | | 2004-08-04 | 30,89 | 338.300 | 31,25 | 30,71 | 31,15 | 00:00:00 | | 2004-08-05 | 30,27 | 307.300 | 31,30 | 30,23 | 30,88 | 00:00:00 | | 2004-08-06 | 29,75 | 535.800 | 30,25 | 29,45 | 30,06 | 00:00:00 | | 2004-08-09 | 29,85 | 298.200 | 30,16 | 29,72 | 29,79 | 00:00:00 | | 2004-08-10 | 29,96 | 443.600 | 29,96 | 29,45 | 29,80 | 00:00:00 | | 2004-08-11 | 30,16 | 202.800 | 30,25 | 29,75 | 29,85 | 00:00:00 | | 2004-08-12 | 30,18 | 507.900 | 30,42 | 30,00 | 30,00 | 00:00:00 | | 2004-08-13 | 30,05 | 197.500 | 30,33 | 29,97 | 30,30 | 00:00:00 | | 2004-08-16 | 30,72 | 243.100 | 30,90 | 30,25 | 30,25 | 00:00:00 | | 2004-08-17 | 30,75 | 168.500 | 30,98 | 30,60 | 30,67 | 00:00:00 | | 2004-08-18 | 30,97 | 223.600 | 31,11 | 30,61 | 30,70 | 00:00:00 | | 2004-08-19 | 30,45 | 475.700 | 30,85 | 30,40 | 30,80 | 00:00:00 | | 2004-08-20 | 30,55 | 296.700 | 30,68 | 30,35 | 30,45 | 00:00:00 | | 2004-08-23 | 30,34 | 187.600 | 30,82 | 30,25 | 30,70 | 00:00:00 | | 2004-08-24 | 30,20 | 153.500 | 30,54 | 30,04 | 30,34 | 00:00:00 | | 2004-08-25 | 30,64 | 192.000 | 30,68 | 30,10 | 30,18 | 00:00:00 | | 2004-08-26 | 30,63 | 151.200 | 30,89 | 30,60 | 30,60 | 00:00:00 | | 2004-08-27 | 30,80 | 187.300 | 31,08 | 30,47 | 30,57 | 00:00:00 | | 2004-08-30 | 30,37 | 164.800 | 30,65 | 30,26 | 30,65 | 00:00:00 | | 2004-08-31 | 30,67 | 207.900 | 30,85 | 30,31 | 30,37 | 00:00:00 | | 2004-09-01 | 30,70 | 358.400 | 31,10 | 30,66 | 30,92 | 00:00:00 | | 2004-09-02 | 31,19 | 292.200 | 31,20 | 30,38 | 30,65 | 00:00:00 | | 2004-09-03 | 31,56 | 362.600 | 32,01 | 31,33 | 31,33 | 00:00:00 | | 2004-09-07 | 31,62 | 263.600 | 32,19 | 31,59 | 31,70 | 00:00:00 | | 2004-09-08 | 31,06 | 273.100 | 31,70 | 30,92 | 31,62 | 00:00:00 | | 2004-09-09 | 30,61 | 561.100 | 31,38 | 30,57 | 31,15 | 00:00:00 | | 2004-09-10 | 31,00 | 315.900 | 31,11 | 30,45 | 30,67 | 00:00:00 | | 2004-09-13 | 31,05 | 198.800 | 31,38 | 30,97 | 30,98 | 00:00:00 | | 2004-09-14 | 30,70 | 228.500 | 30,94 | 30,64 | 30,93 | 00:00:00 | | 2004-09-15 | 30,50 | 398.900 | 30,77 | 30,31 | 30,71 | 00:00:00 | | 2004-09-16 | 30,54 | 466.000 | 30,78 | 30,30 | 30,51 | 00:00:00 | | 2004-09-17 | 30,80 | 447.300 | 30,97 | 30,36 | 30,55 | 00:00:00 | | 2004-09-20 | 30,46 | 250.900 | 30,85 | 30,38 | 30,65 | 00:00:00 | | 2004-09-21 | 30,98 | 504.300 | 30,99 | 29,81 | 30,40 | 00:00:00 | | 2004-09-22 | 30,50 | 342.900 | 30,94 | 30,50 | 30,94 | 00:00:00 | | 2004-09-23 | 30,19 | 686.000 | 30,66 | 30,07 | 30,55 | 00:00:00 | | 2004-09-24 | 29,99 | 583.300 | 30,33 | 29,99 | 30,25 | 00:00:00 | | 2004-09-27 | 29,52 | 1.178.400 | 29,97 | 29,40 | 29,90 | 00:00:00 | | 2004-09-28 | 29,78 | 1.170.000 | 29,82 | 29,39 | 29,60 | 00:00:00 | | 2004-09-29 | 29,51 | 372.800 | 29,90 | 29,43 | 29,78 | 00:00:00 | | 2004-09-30 | 29,96 | 538.500 | 30,06 | 29,20 | 29,46 | 00:00:00 | | 2004-10-01 | 29,90 | 477.000 | 30,38 | 29,70 | 30,10 | 00:00:00 | | 2004-10-04 | 29,93 | 547.000 | 30,15 | 29,60 | 29,90 | 00:00:00 | | 2004-10-05 | 29,54 | 548.600 | 29,93 | 29,47 | 29,93 | 00:00:00 | | 2004-10-06 | 29,81 | 706.500 | 29,85 | 29,42 | 29,65 | 00:00:00 | | 2004-10-07 | 31,41 | 1.413.500 | 31,75 | 30,62 | 31,38 | 00:00:00 | | 2004-10-08 | 31,18 | 356.600 | 31,69 | 31,06 | 31,66 | 00:00:00 | | 2004-10-11 | 31,16 | 212.400 | 31,46 | 31,11 | 31,25 | 00:00:00 | | 2004-10-12 | 30,82 | 804.600 | 31,20 | 30,67 | 31,16 | 00:00:00 | | 2004-10-13 | 30,73 | 563.100 | 31,05 | 30,73 | 30,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
