|
 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 | | 2005-06-02 | 38,56 | 395.300 | 38,70 | 38,32 | 38,60 | 00:00:00 | | 2005-06-03 | 38,59 | 465.500 | 38,80 | 38,44 | 38,51 | 00:00:00 | | 2005-06-06 | 40,25 | 1.613.900 | 40,67 | 39,33 | 39,50 | 00:00:00 | | 2005-06-07 | 40,33 | 1.115.400 | 40,82 | 40,04 | 40,40 | 00:00:00 | | 2005-06-08 | 40,16 | 437.600 | 40,48 | 40,13 | 40,41 | 00:00:00 | | 2005-06-09 | 40,02 | 455.800 | 40,18 | 39,85 | 40,16 | 00:00:00 | | 2005-06-10 | 39,64 | 339.900 | 40,82 | 39,53 | 40,00 | 00:00:00 | | 2005-06-13 | 40,24 | 627.400 | 40,49 | 39,60 | 39,60 | 00:00:00 | | 2005-06-14 | 40,50 | 416.200 | 40,64 | 39,60 | 40,15 | 00:00:00 | | 2005-06-15 | 40,20 | 558.900 | 40,84 | 40,07 | 40,67 | 00:00:00 | | 2005-06-16 | 40,09 | 329.800 | 40,33 | 39,86 | 40,27 | 00:00:00 | | 2005-06-17 | 40,26 | 539.300 | 40,48 | 39,90 | 40,48 | 00:00:00 | | 2005-06-20 | 40,57 | 354.800 | 40,60 | 39,85 | 40,16 | 00:00:00 | | 2005-06-21 | 40,59 | 334.500 | 40,75 | 40,30 | 40,58 | 00:00:00 | | 2005-06-22 | 40,52 | 225.900 | 41,16 | 40,45 | 40,68 | 00:00:00 | | 2005-06-23 | 40,29 | 239.200 | 40,73 | 40,14 | 40,56 | 00:00:00 | | 2005-06-24 | 39,50 | 474.800 | 40,46 | 39,44 | 40,36 | 00:00:00 | | 2005-06-27 | 39,60 | 358.600 | 40,03 | 39,60 | 39,75 | 00:00:00 | | 2005-06-28 | 40,64 | 353.700 | 40,68 | 39,78 | 39,83 | 00:00:00 | | 2005-06-29 | 39,98 | 362.400 | 40,75 | 39,88 | 40,68 | 00:00:00 | | 2005-06-30 | 39,73 | 400.100 | 40,37 | 39,73 | 40,18 | 00:00:00 | | 2005-07-01 | 39,75 | 287.400 | 39,91 | 39,21 | 39,74 | 00:00:00 | | 2005-07-05 | 39,75 | 470.800 | 40,21 | 39,62 | 39,65 | 00:00:00 | | 2005-07-06 | 39,50 | 319.400 | 39,90 | 39,39 | 39,65 | 00:00:00 | | 2005-07-07 | 39,19 | 397.500 | 39,39 | 38,62 | 39,00 | 00:00:00 | | 2005-07-08 | 39,75 | 443.500 | 39,79 | 39,12 | 39,30 | 00:00:00 | | 2005-07-11 | 39,76 | 400.700 | 40,04 | 39,61 | 39,75 | 00:00:00 | | 2005-07-12 | 36,54 | 3.501.000 | 38,50 | 36,47 | 37,50 | 00:00:00 | | 2005-07-13 | 36,21 | 2.094.500 | 36,55 | 35,67 | 36,55 | 00:00:00 | | 2005-07-14 | 35,90 | 1.164.900 | 36,21 | 35,43 | 35,75 | 00:00:00 | | 2005-07-15 | 36,15 | 781.200 | 36,26 | 35,78 | 35,85 | 00:00:00 | | 2005-07-18 | 35,80 | 598.700 | 36,04 | 35,53 | 35,96 | 00:00:00 | | 2005-07-19 | 35,99 | 803.400 | 36,02 | 35,55 | 35,80 | 00:00:00 | | 2005-07-20 | 35,51 | 563.400 | 36,06 | 35,41 | 35,85 | 00:00:00 | | 2005-07-21 | 36,50 | 1.555.000 | 36,75 | 34,70 | 35,50 | 00:00:00 | | 2005-07-22 | 36,67 | 1.213.600 | 37,50 | 36,25 | 37,50 | 00:00:00 | | 2005-07-25 | 36,70 | 552.600 | 36,85 | 36,29 | 36,30 | 00:00:00 | | 2005-07-26 | 37,29 | 1.701.200 | 37,70 | 36,99 | 36,99 | 00:00:00 | | 2005-07-27 | 37,99 | 5.568.500 | 39,01 | 37,58 | 37,58 | 00:00:00 | | 2005-07-28 | 37,96 | 1.428.700 | 38,05 | 37,68 | 38,00 | 00:00:00 | | 2005-07-29 | 37,96 | 917.400 | 38,15 | 37,80 | 38,05 | 00:00:00 | | 2005-08-01 | 38,10 | 1.250.300 | 38,31 | 37,94 | 38,05 | 00:00:00 | | 2005-08-02 | 38,34 | 755.200 | 38,34 | 37,74 | 38,04 | 00:00:00 | | 2005-08-03 | 38,57 | 812.900 | 38,62 | 37,71 | 38,11 | 00:00:00 | | 2005-08-04 | 38,44 | 525.500 | 38,68 | 38,36 | 38,58 | 00:00:00 | | 2005-08-05 | 38,21 | 391.500 | 38,55 | 38,10 | 38,55 | 00:00:00 | | 2005-08-08 | 38,10 | 310.900 | 38,54 | 38,08 | 38,25 | 00:00:00 | | 2005-08-09 | 38,16 | 243.900 | 38,35 | 38,06 | 38,20 | 00:00:00 | | 2005-08-10 | 38,17 | 315.800 | 38,34 | 38,06 | 38,23 | 00:00:00 | | 2005-08-11 | 38,24 | 830.400 | 38,30 | 37,92 | 38,16 | 00:00:00 | | 2005-08-12 | 38,35 | 418.500 | 38,50 | 37,92 | 38,24 | 00:00:00 | | 2005-08-15 | 38,68 | 473.000 | 38,84 | 38,10 | 38,25 | 00:00:00 | | 2005-08-16 | 39,00 | 647.300 | 39,10 | 38,56 | 38,77 | 00:00:00 | | 2005-08-17 | 39,35 | 1.377.400 | 39,75 | 39,10 | 39,28 | 00:00:00 | | 2005-08-18 | 39,34 | 919.700 | 39,57 | 39,10 | 39,40 | 00:00:00 | | 2005-08-19 | 39,65 | 763.900 | 39,77 | 39,39 | 39,59 | 00:00:00 | | 2005-08-22 | 39,65 | 704.500 | 39,76 | 39,25 | 39,66 | 00:00:00 | | 2005-08-23 | 39,37 | 625.200 | 39,75 | 39,30 | 39,65 | 00:00:00 | | 2005-08-24 | 39,45 | 832.200 | 39,65 | 39,33 | 39,38 | 00:00:00 | | 2005-08-25 | 39,45 | 252.900 | 39,66 | 39,34 | 39,58 | 00:00:00 | | 2005-08-26 | 39,12 | 376.300 | 39,50 | 38,91 | 39,35 | 00:00:00 | | 2005-08-29 | 39,64 | 885.700 | 39,75 | 38,50 | 39,11 | 00:00:00 | | 2005-08-30 | 39,65 | 1.030.000 | 39,76 | 39,44 | 39,71 | 00:00:00 | | 2005-08-31 | 39,47 | 1.811.900 | 39,64 | 38,87 | 39,58 | 00:00:00 | | 2005-09-01 | 39,30 | 1.147.300 | 39,60 | 39,05 | 39,60 | 00:00:00 | | 2005-09-02 | 39,07 | 803.100 | 39,59 | 38,92 | 39,42 | 00:00:00 | | 2005-09-06 | 39,14 | 654.700 | 39,21 | 38,73 | 39,10 | 00:00:00 | | 2005-09-07 | 39,86 | 1.941.100 | 39,90 | 39,12 | 39,12 | 00:00:00 | | 2005-09-08 | 40,05 | 975.200 | 40,15 | 39,55 | 39,86 | 00:00:00 | | 2005-09-09 | 40,19 | 967.800 | 40,46 | 39,99 | 40,10 | 00:00:00 | | 2005-09-12 | 39,92 | 795.500 | 40,36 | 39,62 | 40,32 | 00:00:00 | | 2005-09-13 | 39,55 | 728.500 | 40,07 | 39,11 | 39,86 | 00:00:00 | | 2005-09-14 | 39,45 | 768.100 | 39,74 | 39,30 | 39,55 | 00:00:00 | | 2005-09-15 | 39,50 | 1.004.400 | 39,60 | 39,23 | 39,55 | 00:00:00 | | 2005-09-16 | 39,22 | 961.200 | 39,48 | 38,99 | 39,45 | 00:00:00 | | 2005-09-19 | 38,94 | 379.000 | 39,16 | 38,84 | 39,16 | 00:00:00 | | 2005-09-20 | 38,76 | 499.800 | 39,13 | 38,70 | 38,98 | 00:00:00 | | 2005-09-21 | 38,47 | 706.700 | 38,66 | 38,26 | 38,66 | 00:00:00 | | 2005-09-22 | 38,28 | 736.400 | 38,44 | 37,29 | 38,40 | 00:00:00 | | 2005-09-23 | 38,60 | 575.600 | 38,98 | 38,40 | 38,40 | 00:00:00 | | 2005-09-26 | 38,63 | 410.300 | 38,99 | 38,58 | 38,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
