|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 30,92 | 415.100 | 31,18 | 30,15 | 30,30 | 00:00:00 | | 2001-08-06 | 30,85 | 537.900 | 30,87 | 30,05 | 30,50 | 00:00:00 | | 2001-08-07 | 31,98 | 627.000 | 32,05 | 30,60 | 30,65 | 00:00:00 | | 2001-08-08 | 30,71 | 789.500 | 32,10 | 30,00 | 31,75 | 00:00:00 | | 2001-08-09 | 31,04 | 640.600 | 31,20 | 29,90 | 30,80 | 00:00:00 | | 2001-08-10 | 30,74 | 423.500 | 31,20 | 30,70 | 30,95 | 00:00:00 | | 2001-08-13 | 31,01 | 690.200 | 31,40 | 30,75 | 30,94 | 00:00:00 | | 2001-08-14 | 30,50 | 431.200 | 31,20 | 30,12 | 31,16 | 00:00:00 | | 2001-08-15 | 30,65 | 550.000 | 30,77 | 30,30 | 30,50 | 00:00:00 | | 2001-08-16 | 28,95 | 1.299.800 | 30,85 | 28,56 | 30,65 | 00:00:00 | | 2001-08-17 | 29,17 | 599.700 | 30,20 | 28,60 | 28,80 | 00:00:00 | | 2001-08-20 | 29,98 | 521.100 | 30,35 | 29,30 | 29,30 | 00:00:00 | | 2001-08-21 | 29,93 | 429.100 | 30,55 | 29,85 | 30,00 | 00:00:00 | | 2001-08-22 | 30,75 | 580.100 | 30,87 | 29,95 | 29,95 | 00:00:00 | | 2001-08-23 | 30,56 | 272.100 | 30,80 | 30,47 | 30,65 | 00:00:00 | | 2001-08-24 | 30,03 | 617.000 | 30,80 | 29,35 | 30,50 | 00:00:00 | | 2001-08-27 | 30,38 | 354.300 | 30,75 | 29,90 | 30,05 | 00:00:00 | | 2001-08-28 | 29,90 | 204.300 | 30,40 | 29,80 | 30,40 | 00:00:00 | | 2001-08-29 | 29,65 | 347.600 | 30,48 | 29,40 | 30,05 | 00:00:00 | | 2001-08-30 | 29,40 | 701.700 | 30,19 | 28,80 | 29,10 | 00:00:00 | | 2001-08-31 | 28,13 | 774.500 | 29,45 | 28,13 | 29,45 | 00:00:00 | | 2001-09-04 | 28,55 | 580.600 | 29,29 | 28,30 | 28,30 | 00:00:00 | | 2001-09-05 | 27,30 | 1.376.600 | 28,60 | 27,15 | 28,60 | 00:00:00 | | 2001-09-06 | 26,59 | 1.305.100 | 27,75 | 26,45 | 27,35 | 00:00:00 | | 2001-09-07 | 27,08 | 683.400 | 27,25 | 25,94 | 26,35 | 00:00:00 | | 2001-09-10 | 26,40 | 733.800 | 26,90 | 26,20 | 26,85 | 00:00:00 | | 2001-09-17 | 26,47 | 960.500 | 27,24 | 24,97 | 26,39 | 00:00:00 | | 2001-09-18 | 25,78 | 510.900 | 26,70 | 25,70 | 26,50 | 00:00:00 | | 2001-09-19 | 26,63 | 1.064.600 | 26,80 | 24,89 | 26,00 | 00:00:00 | | 2001-09-20 | 25,60 | 734.200 | 26,40 | 25,03 | 26,25 | 00:00:00 | | 2001-09-21 | 24,15 | 720.900 | 25,80 | 23,90 | 24,50 | 00:00:00 | | 2001-09-24 | 24,80 | 703.500 | 25,05 | 24,40 | 24,40 | 00:00:00 | | 2001-09-25 | 26,86 | 1.280.000 | 26,88 | 25,00 | 25,00 | 00:00:00 | | 2001-09-26 | 26,70 | 768.500 | 27,24 | 26,00 | 26,55 | 00:00:00 | | 2001-09-27 | 27,44 | 497.200 | 27,45 | 26,30 | 26,80 | 00:00:00 | | 2001-09-28 | 28,10 | 938.600 | 28,44 | 27,90 | 28,00 | 00:00:00 | | 2001-10-01 | 28,23 | 469.800 | 28,30 | 27,75 | 27,90 | 00:00:00 | | 2001-10-02 | 28,45 | 685.900 | 28,95 | 28,15 | 28,15 | 00:00:00 | | 2001-10-03 | 28,51 | 1.037.600 | 29,15 | 28,26 | 28,37 | 00:00:00 | | 2001-10-04 | 26,73 | 1.734.100 | 28,98 | 26,02 | 28,50 | 00:00:00 | | 2001-10-05 | 26,04 | 1.247.100 | 26,73 | 25,35 | 26,73 | 00:00:00 | | 2001-10-08 | 26,12 | 614.800 | 26,33 | 25,50 | 26,09 | 00:00:00 | | 2001-10-09 | 25,88 | 578.800 | 26,25 | 25,25 | 26,10 | 00:00:00 | | 2001-10-10 | 26,14 | 293.100 | 26,34 | 25,70 | 25,88 | 00:00:00 | | 2001-10-11 | 25,15 | 750.200 | 26,22 | 24,80 | 26,10 | 00:00:00 | | 2001-10-12 | 25,10 | 737.300 | 25,32 | 24,00 | 25,15 | 00:00:00 | | 2001-10-15 | 25,54 | 432.600 | 25,60 | 24,80 | 25,10 | 00:00:00 | | 2001-10-16 | 24,75 | 616.100 | 25,54 | 24,65 | 25,54 | 00:00:00 | | 2001-10-17 | 23,29 | 1.241.400 | 24,75 | 23,10 | 24,75 | 00:00:00 | | 2001-10-18 | 23,09 | 832.200 | 23,70 | 22,50 | 23,30 | 00:00:00 | | 2001-10-19 | 23,95 | 581.300 | 24,60 | 23,10 | 23,10 | 00:00:00 | | 2001-10-22 | 23,90 | 692.600 | 24,25 | 23,59 | 24,00 | 00:00:00 | | 2001-10-23 | 23,48 | 578.700 | 24,22 | 23,41 | 23,90 | 00:00:00 | | 2001-10-24 | 22,58 | 625.900 | 23,60 | 22,47 | 23,55 | 00:00:00 | | 2001-10-25 | 24,31 | 1.068.000 | 24,31 | 22,60 | 22,60 | 00:00:00 | | 2001-10-26 | 24,23 | 1.425.000 | 24,68 | 23,90 | 24,25 | 00:00:00 | | 2001-10-29 | 23,88 | 452.200 | 24,30 | 23,82 | 24,10 | 00:00:00 | | 2001-10-30 | 23,69 | 346.900 | 24,30 | 23,65 | 23,80 | 00:00:00 | | 2001-10-31 | 23,36 | 443.700 | 23,80 | 23,02 | 23,80 | 00:00:00 | | 2001-11-01 | 23,03 | 1.218.600 | 23,59 | 22,88 | 23,45 | 00:00:00 | | 2001-11-02 | 21,95 | 1.120.000 | 23,20 | 21,90 | 23,20 | 00:00:00 | | 2001-11-05 | 21,72 | 1.509.300 | 22,29 | 21,33 | 22,10 | 00:00:00 | | 2001-11-06 | 20,82 | 2.065.600 | 21,60 | 20,75 | 21,35 | 00:00:00 | | 2001-11-07 | 20,55 | 1.167.500 | 21,20 | 20,45 | 20,90 | 00:00:00 | | 2001-11-08 | 21,00 | 2.111.600 | 21,27 | 20,50 | 20,54 | 00:00:00 | | 2001-11-09 | 20,75 | 1.219.300 | 21,59 | 20,50 | 21,15 | 00:00:00 | | 2001-11-12 | 21,50 | 797.600 | 21,58 | 20,57 | 21,00 | 00:00:00 | | 2001-11-13 | 22,20 | 935.200 | 22,50 | 21,80 | 21,80 | 00:00:00 | | 2001-11-14 | 21,80 | 1.086.000 | 22,80 | 21,65 | 22,70 | 00:00:00 | | 2001-11-15 | 21,20 | 1.175.000 | 22,09 | 21,00 | 21,80 | 00:00:00 | | 2001-11-16 | 21,78 | 516.600 | 21,96 | 21,48 | 21,60 | 00:00:00 | | 2001-11-19 | 22,08 | 430.500 | 22,30 | 21,78 | 21,78 | 00:00:00 | | 2001-11-20 | 23,23 | 632.200 | 23,44 | 21,85 | 21,95 | 00:00:00 | | 2001-11-21 | 23,37 | 1.133.800 | 23,55 | 23,00 | 23,35 | 00:00:00 | | 2001-11-23 | 23,11 | 110.700 | 23,27 | 22,97 | 23,27 | 00:00:00 | | 2001-11-26 | 23,43 | 516.600 | 23,60 | 22,93 | 23,10 | 00:00:00 | | 2001-11-27 | 23,42 | 727.200 | 24,05 | 23,25 | 23,25 | 00:00:00 | | 2001-11-28 | 22,99 | 326.300 | 23,65 | 22,85 | 23,30 | 00:00:00 | | 2001-11-29 | 23,40 | 344.300 | 23,40 | 22,85 | 22,89 | 00:00:00 | | 2001-11-30 | 23,35 | 365.900 | 23,75 | 23,20 | 23,38 | 00:00:00 | | 2001-12-03 | 23,01 | 347.100 | 23,39 | 22,91 | 23,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
