|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 38,63 | 410.300 | 38,99 | 38,58 | 38,80 | 00:00:00 | | 2005-09-27 | 38,19 | 813.100 | 38,70 | 37,97 | 38,45 | 00:00:00 | | 2005-09-28 | 38,24 | 576.200 | 38,73 | 38,22 | 38,70 | 00:00:00 | | 2005-09-29 | 38,32 | 783.100 | 38,46 | 37,90 | 38,03 | 00:00:00 | | 2005-09-30 | 38,41 | 644.000 | 38,44 | 38,09 | 38,33 | 00:00:00 | | 2005-10-03 | 38,42 | 568.000 | 38,53 | 38,12 | 38,43 | 00:00:00 | | 2005-10-04 | 38,07 | 581.900 | 38,90 | 38,04 | 38,58 | 00:00:00 | | 2005-10-05 | 37,39 | 875.600 | 38,22 | 37,28 | 38,00 | 00:00:00 | | 2005-10-06 | 37,02 | 1.080.300 | 37,48 | 36,85 | 37,39 | 00:00:00 | | 2005-10-07 | 37,04 | 1.000.700 | 37,54 | 36,88 | 37,20 | 00:00:00 | | 2005-10-10 | 37,03 | 449.500 | 37,40 | 37,03 | 37,15 | 00:00:00 | | 2005-10-11 | 37,02 | 417.700 | 37,42 | 36,86 | 37,11 | 00:00:00 | | 2005-10-12 | 36,69 | 832.100 | 37,20 | 36,46 | 36,98 | 00:00:00 | | 2005-10-13 | 36,52 | 661.400 | 36,95 | 36,48 | 36,59 | 00:00:00 | | 2005-10-14 | 36,99 | 799.100 | 37,05 | 36,50 | 36,73 | 00:00:00 | | 2005-10-17 | 36,88 | 248.200 | 37,14 | 36,74 | 36,99 | 00:00:00 | | 2005-10-18 | 37,11 | 586.600 | 37,23 | 36,75 | 36,80 | 00:00:00 | | 2005-10-19 | 37,46 | 383.300 | 37,49 | 36,85 | 37,02 | 00:00:00 | | 2005-10-20 | 37,25 | 919.400 | 37,46 | 36,90 | 37,46 | 00:00:00 | | 2005-10-21 | 38,13 | 1.599.000 | 39,05 | 37,74 | 38,50 | 00:00:00 | | 2005-10-24 | 38,34 | 937.900 | 38,54 | 38,12 | 38,38 | 00:00:00 | | 2005-10-25 | 37,50 | 826.300 | 38,18 | 37,22 | 38,18 | 00:00:00 | | 2005-10-26 | 37,05 | 605.000 | 37,59 | 36,92 | 37,39 | 00:00:00 | | 2005-10-27 | 37,20 | 816.700 | 37,40 | 36,92 | 37,01 | 00:00:00 | | 2005-10-28 | 37,16 | 596.200 | 37,55 | 37,00 | 37,30 | 00:00:00 | | 2005-10-31 | 37,25 | 725.000 | 37,52 | 37,04 | 37,17 | 00:00:00 | | 2005-11-01 | 37,90 | 618.000 | 38,00 | 37,19 | 37,24 | 00:00:00 | | 2005-11-02 | 37,64 | 567.500 | 38,22 | 37,61 | 37,81 | 00:00:00 | | 2005-11-03 | 37,52 | 405.400 | 38,06 | 37,43 | 37,69 | 00:00:00 | | 2005-11-04 | 37,59 | 437.500 | 37,76 | 37,47 | 37,68 | 00:00:00 | | 2005-11-07 | 37,54 | 377.300 | 37,77 | 37,35 | 37,62 | 00:00:00 | | 2005-11-08 | 38,40 | 1.097.900 | 38,60 | 37,30 | 37,40 | 00:00:00 | | 2005-11-09 | 38,15 | 376.900 | 38,40 | 37,81 | 38,18 | 00:00:00 | | 2005-11-10 | 38,65 | 457.000 | 38,73 | 38,22 | 38,22 | 00:00:00 | | 2005-11-11 | 38,65 | 299.900 | 38,81 | 38,27 | 38,66 | 00:00:00 | | 2005-11-14 | 38,75 | 355.300 | 38,89 | 38,47 | 38,65 | 00:00:00 | | 2005-11-15 | 39,39 | 640.200 | 39,49 | 38,70 | 38,75 | 00:00:00 | | 2005-11-16 | 39,04 | 379.000 | 39,41 | 38,93 | 39,39 | 00:00:00 | | 2005-11-17 | 39,52 | 512.400 | 39,61 | 38,93 | 39,09 | 00:00:00 | | 2005-11-18 | 39,70 | 484.000 | 39,90 | 39,50 | 39,70 | 00:00:00 | | 2005-11-21 | 40,00 | 418.500 | 40,08 | 39,71 | 39,75 | 00:00:00 | | 2005-11-22 | 40,01 | 476.500 | 40,06 | 39,67 | 39,87 | 00:00:00 | | 2005-11-23 | 39,95 | 208.500 | 40,22 | 39,84 | 40,02 | 00:00:00 | | 2005-11-25 | 40,04 | 121.900 | 40,14 | 39,87 | 40,00 | 00:00:00 | | 2005-11-28 | 39,51 | 356.000 | 40,25 | 39,47 | 40,00 | 00:00:00 | | 2005-11-29 | 39,79 | 448.800 | 40,19 | 39,69 | 39,69 | 00:00:00 | | 2005-11-30 | 39,43 | 441.100 | 39,97 | 39,37 | 39,85 | 00:00:00 | | 2005-12-01 | 39,82 | 574.200 | 40,04 | 39,53 | 39,60 | 00:00:00 | | 2005-12-02 | 39,62 | 563.900 | 39,65 | 39,30 | 39,65 | 00:00:00 | | 2005-12-05 | 39,54 | 338.100 | 39,58 | 39,08 | 39,52 | 00:00:00 | | 2005-12-06 | 39,41 | 242.900 | 39,92 | 39,37 | 39,50 | 00:00:00 | | 2005-12-07 | 39,26 | 440.000 | 39,30 | 39,09 | 39,20 | 00:00:00 | | 2005-12-08 | 39,29 | 234.600 | 39,70 | 39,16 | 39,16 | 00:00:00 | | 2005-12-09 | 39,83 | 236.300 | 40,13 | 39,34 | 39,34 | 00:00:00 | | 2005-12-12 | 39,86 | 252.100 | 39,96 | 39,64 | 39,84 | 00:00:00 | | 2005-12-13 | 39,77 | 261.200 | 40,04 | 39,71 | 39,85 | 00:00:00 | | 2005-12-14 | 39,49 | 336.200 | 39,90 | 39,49 | 39,77 | 00:00:00 | | 2005-12-15 | 39,50 | 400.700 | 39,80 | 39,30 | 39,59 | 00:00:00 | | 2005-12-16 | 39,77 | 496.700 | 39,95 | 39,55 | 39,69 | 00:00:00 | | 2005-12-19 | 39,47 | 426.800 | 39,82 | 39,38 | 39,82 | 00:00:00 | | 2005-12-20 | 39,25 | 218.400 | 39,57 | 39,23 | 39,47 | 00:00:00 | | 2005-12-21 | 39,21 | 212.400 | 39,36 | 39,02 | 39,28 | 00:00:00 | | 2005-12-22 | 39,37 | 175.600 | 39,47 | 39,07 | 39,10 | 00:00:00 | | 2005-12-23 | 40,01 | 226.000 | 40,09 | 39,50 | 39,50 | 00:00:00 | | 2005-12-27 | 39,87 | 517.900 | 41,11 | 39,81 | 40,58 | 00:00:00 | | 2005-12-28 | 39,86 | 232.500 | 39,92 | 39,73 | 39,82 | 00:00:00 | | 2005-12-29 | 40,00 | 193.800 | 40,19 | 39,78 | 39,84 | 00:00:00 | | 2005-12-30 | 39,77 | 189.400 | 39,93 | 39,70 | 39,86 | 00:00:00 | | 2006-01-03 | 40,03 | 420.800 | 40,17 | 39,53 | 40,00 | 00:00:00 | | 2006-01-04 | 40,19 | 619.700 | 40,25 | 39,73 | 40,03 | 00:00:00 | | 2006-01-05 | 40,43 | 628.600 | 40,46 | 39,94 | 40,18 | 00:00:00 | | 2006-01-06 | 41,07 | 706.300 | 41,17 | 40,41 | 40,62 | 00:00:00 | | 2006-01-09 | 41,08 | 689.500 | 41,58 | 41,05 | 41,50 | 00:00:00 | | 2006-01-10 | 41,25 | 752.900 | 41,48 | 40,52 | 41,08 | 00:00:00 | | 2006-01-11 | 40,78 | 523.900 | 41,27 | 40,62 | 41,25 | 00:00:00 | | 2006-01-12 | 41,02 | 342.900 | 41,43 | 40,58 | 40,87 | 00:00:00 | | 2006-01-13 | 40,90 | 252.500 | 41,15 | 40,65 | 41,05 | 00:00:00 | | 2006-01-17 | 40,79 | 438.300 | 41,08 | 40,48 | 40,90 | 00:00:00 | | 2006-01-18 | 41,06 | 551.700 | 41,10 | 40,65 | 40,79 | 00:00:00 | | 2006-01-19 | 39,78 | 2.050.300 | 40,10 | 38,26 | 39,75 | 00:00:00 | | 2006-01-20 | 39,12 | 1.491.100 | 39,40 | 38,50 | 39,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
