|
 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 | | 2001-04-10 | 20,72 | 619.800 | 21,13 | 20,15 | 20,32 | 00:00:00 | | 2001-04-11 | 19,90 | 927.000 | 20,60 | 18,99 | 20,60 | 00:00:00 | | 2001-04-12 | 20,13 | 823.600 | 20,82 | 19,61 | 20,60 | 00:00:00 | | 2001-04-16 | 20,75 | 451.400 | 21,25 | 20,38 | 20,38 | 00:00:00 | | 2001-04-17 | 21,70 | 583.500 | 21,73 | 20,23 | 20,23 | 00:00:00 | | 2001-04-18 | 20,30 | 976.500 | 21,35 | 20,00 | 21,30 | 00:00:00 | | 2001-04-19 | 20,09 | 801.200 | 20,47 | 19,70 | 19,70 | 00:00:00 | | 2001-04-20 | 19,97 | 740.500 | 20,10 | 19,10 | 19,90 | 00:00:00 | | 2001-04-23 | 19,75 | 375.200 | 20,12 | 19,70 | 19,85 | 00:00:00 | | 2001-04-24 | 21,08 | 1.220.400 | 21,10 | 19,55 | 19,60 | 00:00:00 | | 2001-04-25 | 21,82 | 1.090.800 | 21,99 | 20,89 | 21,30 | 00:00:00 | | 2001-04-26 | 21,16 | 281.500 | 21,96 | 21,10 | 21,65 | 00:00:00 | | 2001-04-27 | 21,65 | 866.600 | 21,95 | 20,85 | 21,00 | 00:00:00 | | 2001-04-30 | 23,20 | 1.364.200 | 23,65 | 22,00 | 22,00 | 00:00:00 | | 2001-05-01 | 23,55 | 628.000 | 23,65 | 23,06 | 23,20 | 00:00:00 | | 2001-05-02 | 23,75 | 1.014.600 | 24,05 | 22,37 | 23,35 | 00:00:00 | | 2001-05-03 | 24,85 | 1.618.500 | 25,00 | 23,65 | 24,10 | 00:00:00 | | 2001-05-04 | 24,87 | 964.400 | 25,25 | 24,40 | 24,95 | 00:00:00 | | 2001-05-07 | 24,40 | 408.500 | 24,80 | 24,20 | 24,80 | 00:00:00 | | 2001-05-08 | 25,03 | 637.300 | 25,19 | 24,75 | 24,98 | 00:00:00 | | 2001-05-09 | 24,25 | 949.300 | 24,80 | 24,20 | 24,80 | 00:00:00 | | 2001-05-10 | 24,22 | 1.201.700 | 25,43 | 23,90 | 24,75 | 00:00:00 | | 2001-05-11 | 24,71 | 384.100 | 24,85 | 24,20 | 24,45 | 00:00:00 | | 2001-05-14 | 25,32 | 611.000 | 25,42 | 24,71 | 24,71 | 00:00:00 | | 2001-05-15 | 25,55 | 299.500 | 25,79 | 25,33 | 25,33 | 00:00:00 | | 2001-05-16 | 26,24 | 675.400 | 26,70 | 25,35 | 25,35 | 00:00:00 | | 2001-05-17 | 25,75 | 626.700 | 26,15 | 25,35 | 26,00 | 00:00:00 | | 2001-05-18 | 25,25 | 718.000 | 25,85 | 25,01 | 25,75 | 00:00:00 | | 2001-05-21 | 24,56 | 647.700 | 25,25 | 24,50 | 25,25 | 00:00:00 | | 2001-05-22 | 24,50 | 692.200 | 24,66 | 23,76 | 24,00 | 00:00:00 | | 2001-05-23 | 24,00 | 428.900 | 24,98 | 23,92 | 24,60 | 00:00:00 | | 2001-05-24 | 24,50 | 2.062.800 | 24,74 | 23,10 | 24,00 | 00:00:00 | | 2001-05-25 | 24,65 | 264.000 | 24,95 | 24,45 | 24,45 | 00:00:00 | | 2001-05-29 | 24,83 | 313.700 | 24,95 | 24,26 | 24,80 | 00:00:00 | | 2001-05-30 | 24,44 | 551.100 | 25,00 | 24,25 | 24,85 | 00:00:00 | | 2001-05-31 | 24,75 | 441.500 | 25,25 | 24,55 | 24,60 | 00:00:00 | | 2001-06-01 | 24,90 | 425.600 | 25,30 | 24,21 | 25,30 | 00:00:00 | | 2001-06-04 | 25,63 | 546.600 | 25,80 | 24,97 | 25,05 | 00:00:00 | | 2001-06-05 | 26,22 | 698.100 | 26,42 | 25,60 | 25,60 | 00:00:00 | | 2001-06-06 | 26,42 | 302.300 | 26,49 | 26,12 | 26,15 | 00:00:00 | | 2001-06-07 | 25,91 | 730.400 | 26,80 | 25,60 | 26,35 | 00:00:00 | | 2001-06-08 | 25,68 | 443.600 | 26,00 | 25,11 | 26,00 | 00:00:00 | | 2001-06-11 | 25,96 | 685.700 | 26,25 | 25,75 | 25,75 | 00:00:00 | | 2001-06-12 | 26,02 | 690.900 | 26,20 | 25,60 | 25,90 | 00:00:00 | | 2001-06-13 | 25,48 | 514.100 | 26,21 | 25,45 | 26,00 | 00:00:00 | | 2001-06-14 | 25,68 | 486.600 | 25,68 | 25,25 | 25,40 | 00:00:00 | | 2001-06-15 | 27,20 | 900.200 | 27,40 | 26,05 | 26,15 | 00:00:00 | | 2001-06-18 | 27,87 | 1.792.600 | 28,45 | 27,30 | 27,30 | 00:00:00 | | 2001-06-19 | 27,62 | 639.100 | 28,20 | 27,45 | 27,45 | 00:00:00 | | 2001-06-20 | 27,89 | 642.900 | 28,00 | 27,35 | 27,45 | 00:00:00 | | 2001-06-21 | 28,01 | 773.000 | 28,15 | 27,30 | 27,30 | 00:00:00 | | 2001-06-22 | 28,05 | 606.700 | 28,60 | 27,65 | 28,05 | 00:00:00 | | 2001-06-25 | 27,86 | 412.800 | 28,70 | 27,85 | 28,30 | 00:00:00 | | 2001-06-26 | 28,07 | 651.600 | 28,25 | 27,51 | 27,65 | 00:00:00 | | 2001-06-27 | 29,03 | 1.537.000 | 29,75 | 28,05 | 28,05 | 00:00:00 | | 2001-06-28 | 30,05 | 2.102.200 | 30,89 | 28,90 | 28,90 | 00:00:00 | | 2001-06-29 | 31,75 | 3.016.200 | 31,75 | 28,90 | 29,90 | 00:00:00 | | 2001-07-02 | 30,82 | 1.779.200 | 31,48 | 30,27 | 31,15 | 00:00:00 | | 2001-07-03 | 30,61 | 396.200 | 30,95 | 30,40 | 30,85 | 00:00:00 | | 2001-07-05 | 31,72 | 891.300 | 31,72 | 30,30 | 30,45 | 00:00:00 | | 2001-07-06 | 31,05 | 731.900 | 32,35 | 30,01 | 32,35 | 00:00:00 | | 2001-07-09 | 31,28 | 573.100 | 31,80 | 30,75 | 31,05 | 00:00:00 | | 2001-07-10 | 31,94 | 566.900 | 32,00 | 31,15 | 31,30 | 00:00:00 | | 2001-07-11 | 31,69 | 1.022.100 | 31,85 | 31,05 | 31,78 | 00:00:00 | | 2001-07-12 | 31,64 | 404.200 | 31,85 | 31,25 | 31,70 | 00:00:00 | | 2001-07-13 | 31,90 | 600.300 | 31,94 | 30,81 | 31,50 | 00:00:00 | | 2001-07-16 | 30,92 | 547.500 | 31,88 | 30,60 | 31,88 | 00:00:00 | | 2001-07-17 | 31,47 | 294.900 | 31,70 | 30,95 | 31,00 | 00:00:00 | | 2001-07-18 | 32,00 | 595.500 | 32,00 | 31,45 | 31,50 | 00:00:00 | | 2001-07-19 | 32,01 | 548.200 | 32,25 | 31,85 | 32,15 | 00:00:00 | | 2001-07-20 | 31,70 | 673.400 | 32,65 | 31,40 | 32,23 | 00:00:00 | | 2001-07-23 | 31,65 | 316.700 | 32,25 | 31,40 | 31,60 | 00:00:00 | | 2001-07-24 | 30,87 | 346.400 | 31,58 | 30,73 | 31,50 | 00:00:00 | | 2001-07-25 | 31,10 | 338.200 | 31,35 | 30,30 | 30,78 | 00:00:00 | | 2001-07-26 | 33,90 | 2.007.000 | 34,50 | 29,70 | 31,00 | 00:00:00 | | 2001-07-27 | 32,60 | 2.101.500 | 32,90 | 30,75 | 32,50 | 00:00:00 | | 2001-07-30 | 31,98 | 577.300 | 32,91 | 31,65 | 32,70 | 00:00:00 | | 2001-07-31 | 32,20 | 605.500 | 32,55 | 31,55 | 32,05 | 00:00:00 | | 2001-08-01 | 31,65 | 736.500 | 32,09 | 31,30 | 32,00 | 00:00:00 | | 2001-08-02 | 30,60 | 478.600 | 31,65 | 30,20 | 31,65 | 00:00:00 | | 2001-08-03 | 30,92 | 415.100 | 31,18 | 30,15 | 30,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
