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 2024-04-24
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	30,73	563.100	31,05	30,73	30,82	00:00:00
2004-10-14	30,19	347.000	30,99	30,05	30,70	00:00:00
2004-10-15	30,40	395.900	30,57	30,06	30,44	00:00:00
2004-10-18	30,68	318.700	30,78	30,14	30,40	00:00:00
2004-10-19	30,54	1.242.000	30,92	29,57	30,89	00:00:00
2004-10-20	30,57	635.400	30,84	30,07	30,45	00:00:00
2004-10-21	30,00	583.500	30,60	30,00	30,47	00:00:00
2004-10-22	31,04	923.800	31,06	30,01	30,18	00:00:00
2004-10-25	31,44	1.101.200	31,51	30,96	31,10	00:00:00
2004-10-26	32,02	1.017.700	32,35	31,38	31,48	00:00:00
2004-10-27	32,99	614.800	33,08	32,01	32,05	00:00:00
2004-10-28	32,71	404.900	33,04	32,61	33,00	00:00:00
2004-10-29	32,74	341.400	32,99	32,31	32,84	00:00:00
2004-11-01	32,60	447.000	32,85	32,19	32,70	00:00:00
2004-11-02	32,43	281.500	32,96	32,29	32,70	00:00:00
2004-11-03	33,25	350.300	33,25	32,75	32,80	00:00:00
2004-11-04	33,61	373.400	33,63	32,50	32,55	00:00:00
2004-11-05	34,02	386.500	34,10	33,64	33,66	00:00:00
2004-11-08	33,85	441.800	34,07	33,68	34,07	00:00:00
2004-11-09	34,07	360.200	34,24	33,89	34,05	00:00:00
2004-11-10	33,74	388.800	34,05	33,56	33,90	00:00:00
2004-11-11	34,20	471.100	34,34	33,36	33,74	00:00:00
2004-11-12	34,39	302.800	34,39	33,80	34,10	00:00:00
2004-11-15	34,50	268.800	34,68	34,36	34,39	00:00:00
2004-11-16	34,13	177.100	34,64	33,98	34,50	00:00:00
2004-11-17	34,12	269.700	37,00	34,01	35,09	00:00:00
2004-11-18	34,23	202.800	34,24	33,95	34,20	00:00:00
2004-11-19	34,12	286.400	34,29	34,05	34,25	00:00:00
2004-11-22	34,26	205.900	34,34	33,72	34,20	00:00:00
2004-11-23	34,39	221.900	34,45	33,97	34,26	00:00:00
2004-11-24	34,36	390.500	34,52	34,23	34,40	00:00:00
2004-11-26	34,35	116.500	34,48	34,00	34,00	00:00:00
2004-11-29	34,44	283.000	34,59	34,24	34,38	00:00:00
2004-11-30	34,45	357.600	34,71	34,25	34,25	00:00:00
2004-12-01	35,16	400.500	35,17	34,45	34,47	00:00:00
2004-12-02	34,95	259.700	35,20	34,76	35,20	00:00:00
2004-12-03	34,64	222.000	34,99	34,54	34,60	00:00:00
2004-12-06	33,86	882.500	34,50	33,11	33,25	00:00:00
2004-12-07	33,91	592.500	34,35	33,60	33,79	00:00:00
2004-12-08	35,01	485.400	35,01	33,83	33,85	00:00:00
2004-12-09	35,69	444.300	35,69	34,23	34,90	00:00:00
2004-12-10	35,79	463.300	35,84	34,98	34,98	00:00:00
2004-12-13	35,70	338.000	35,83	35,24	35,79	00:00:00
2004-12-14	35,61	315.700	35,63	35,30	35,55	00:00:00
2004-12-15	35,33	260.500	35,69	35,19	35,63	00:00:00
2004-12-16	34,83	366.000	35,40	34,56	35,40	00:00:00
2004-12-17	34,68	453.400	35,03	34,58	34,58	00:00:00
2004-12-20	34,55	241.300	34,98	34,55	34,75	00:00:00
2004-12-21	34,60	348.000	34,75	34,45	34,55	00:00:00
2004-12-22	34,68	397.600	34,90	34,60	34,70	00:00:00
2004-12-23	34,52	248.700	34,75	34,32	34,70	00:00:00
2004-12-27	34,26	415.800	34,57	34,18	34,55	00:00:00
2004-12-28	34,80	423.000	34,84	34,15	34,25	00:00:00
2004-12-29	34,82	314.000	34,94	34,60	34,79	00:00:00
2004-12-30	35,39	444.900	35,54	34,80	34,80	00:00:00
2004-12-31	35,43	245.200	35,60	35,30	35,40	00:00:00
2005-01-03	34,60	403.600	35,44	34,58	35,44	00:00:00
2005-01-04	34,60	395.500	34,99	34,49	34,61	00:00:00
2005-01-05	34,42	388.100	34,70	34,17	34,60	00:00:00
2005-01-06	34,01	289.300	34,41	33,74	34,32	00:00:00
2005-01-07	33,85	211.900	34,05	33,81	33,95	00:00:00
2005-01-10	33,80	558.100	33,95	33,70	33,90	00:00:00
2005-01-11	33,84	322.300	33,92	33,46	33,70	00:00:00
2005-01-12	34,19	488.800	34,40	33,99	34,09	00:00:00
2005-01-13	33,92	324.200	34,22	33,87	34,20	00:00:00
2005-01-14	33,80	467.400	34,18	33,70	33,93	00:00:00
2005-01-18	34,30	861.600	34,58	33,55	33,75	00:00:00
2005-01-19	34,10	268.400	34,38	34,03	34,27	00:00:00
2005-01-20	34,17	278.400	34,42	33,92	34,10	00:00:00
2005-01-21	34,15	331.800	34,55	34,05	34,35	00:00:00
2005-01-24	34,17	389.900	34,36	34,00	34,19	00:00:00
2005-01-25	35,27	1.306.000	36,18	34,86	34,90	00:00:00
2005-01-26	35,67	700.500	35,74	35,26	35,35	00:00:00
2005-01-27	35,13	611.400	35,94	35,05	35,67	00:00:00
2005-01-28	34,86	754.800	35,71	34,81	35,50	00:00:00
2005-01-31	34,55	851.300	34,76	33,70	33,75	00:00:00
2005-02-01	34,54	813.600	34,57	33,90	34,57	00:00:00
2005-02-02	34,15	1.012.800	34,59	34,00	34,55	00:00:00
2005-02-03	34,45	579.500	34,54	34,00	34,25	00:00:00
2005-02-04	32,42	3.551.700	34,49	32,26	34,45	00:00:00
2005-02-07	34,20	2.964.200	35,14	32,35	32,50	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 > >>