|
 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 | | 2001-12-03 | 23,01 | 347.100 | 23,39 | 22,91 | 23,35 | 00:00:00 | | 2001-12-04 | 23,15 | 503.800 | 23,20 | 22,81 | 23,00 | 00:00:00 | | 2001-12-05 | 22,15 | 1.394.400 | 23,20 | 21,82 | 23,00 | 00:00:00 | | 2001-12-06 | 21,20 | 2.070.600 | 22,45 | 21,00 | 22,30 | 00:00:00 | | 2001-12-07 | 21,92 | 1.914.000 | 22,12 | 20,70 | 21,30 | 00:00:00 | | 2001-12-10 | 22,26 | 863.400 | 22,45 | 22,00 | 22,05 | 00:00:00 | | 2001-12-11 | 22,33 | 901.300 | 22,87 | 21,76 | 22,00 | 00:00:00 | | 2001-12-12 | 21,80 | 992.600 | 22,35 | 21,31 | 22,25 | 00:00:00 | | 2001-12-13 | 22,02 | 747.100 | 22,39 | 21,45 | 21,80 | 00:00:00 | | 2001-12-14 | 22,45 | 937.800 | 22,50 | 21,50 | 21,90 | 00:00:00 | | 2001-12-17 | 22,35 | 383.600 | 22,42 | 22,00 | 22,30 | 00:00:00 | | 2001-12-18 | 23,20 | 1.047.400 | 23,40 | 22,85 | 22,85 | 00:00:00 | | 2001-12-19 | 23,38 | 868.600 | 23,53 | 23,10 | 23,20 | 00:00:00 | | 2001-12-20 | 24,10 | 1.182.300 | 24,29 | 23,38 | 23,38 | 00:00:00 | | 2001-12-21 | 23,73 | 969.300 | 24,35 | 23,73 | 24,25 | 00:00:00 | | 2001-12-24 | 23,69 | 226.800 | 23,75 | 23,44 | 23,75 | 00:00:00 | | 2001-12-26 | 23,40 | 770.400 | 23,80 | 23,21 | 23,55 | 00:00:00 | | 2001-12-27 | 23,78 | 1.076.200 | 24,00 | 23,42 | 23,60 | 00:00:00 | | 2001-12-28 | 23,89 | 346.300 | 24,18 | 23,69 | 23,81 | 00:00:00 | | 2001-12-31 | 23,71 | 725.300 | 23,94 | 23,60 | 23,89 | 00:00:00 | | 2002-01-02 | 23,10 | 1.005.200 | 23,50 | 22,82 | 23,35 | 00:00:00 | | 2002-01-03 | 22,98 | 1.143.500 | 23,31 | 22,76 | 22,87 | 00:00:00 | | 2002-01-04 | 22,80 | 1.191.300 | 22,90 | 22,26 | 22,90 | 00:00:00 | | 2002-01-07 | 22,40 | 877.700 | 22,84 | 22,15 | 22,55 | 00:00:00 | | 2002-01-08 | 22,45 | 543.300 | 22,67 | 22,11 | 22,55 | 00:00:00 | | 2002-01-09 | 22,05 | 851.000 | 22,60 | 21,95 | 22,50 | 00:00:00 | | 2002-01-10 | 22,07 | 470.800 | 22,26 | 21,95 | 22,15 | 00:00:00 | | 2002-01-11 | 22,27 | 463.700 | 22,30 | 21,96 | 22,00 | 00:00:00 | | 2002-01-14 | 22,85 | 811.100 | 23,20 | 22,09 | 22,20 | 00:00:00 | | 2002-01-15 | 22,87 | 441.100 | 23,10 | 22,46 | 23,10 | 00:00:00 | | 2002-01-16 | 22,92 | 396.800 | 23,39 | 22,70 | 22,87 | 00:00:00 | | 2002-01-17 | 19,26 | 14.434.300 | 22,75 | 19,00 | 22,75 | 00:00:00 | | 2002-01-18 | 19,42 | 5.965.500 | 19,75 | 19,10 | 19,10 | 00:00:00 | | 2002-01-22 | 19,35 | 2.142.800 | 19,65 | 19,01 | 19,42 | 00:00:00 | | 2002-01-23 | 19,27 | 3.123.300 | 19,32 | 18,43 | 19,31 | 00:00:00 | | 2002-01-24 | 20,20 | 2.682.700 | 20,36 | 19,25 | 19,25 | 00:00:00 | | 2002-01-25 | 21,08 | 3.372.200 | 21,50 | 20,25 | 20,65 | 00:00:00 | | 2002-01-28 | 21,32 | 1.788.200 | 21,40 | 21,14 | 21,30 | 00:00:00 | | 2002-01-29 | 20,35 | 1.247.600 | 21,32 | 20,18 | 21,32 | 00:00:00 | | 2002-01-30 | 20,29 | 986.100 | 20,30 | 19,67 | 20,20 | 00:00:00 | | 2002-01-31 | 19,90 | 2.963.200 | 20,11 | 19,13 | 20,04 | 00:00:00 | | 2002-02-01 | 20,00 | 27.643 | 20,85 | 19,70 | 20,70 | 00:00:00 | | 2002-02-04 | 19,22 | 1.501.000 | 19,92 | 18,85 | 19,90 | 00:00:00 | | 2002-02-05 | 19,56 | 1.859.000 | 19,80 | 19,03 | 19,22 | 00:00:00 | | 2002-02-06 | 19,65 | 794.700 | 19,98 | 19,20 | 19,56 | 00:00:00 | | 2002-02-07 | 19,05 | 804.700 | 19,80 | 19,00 | 19,50 | 00:00:00 | | 2002-02-08 | 19,89 | 654.100 | 19,90 | 19,06 | 19,10 | 00:00:00 | | 2002-02-11 | 19,85 | 540.100 | 20,00 | 19,45 | 19,55 | 00:00:00 | | 2002-02-12 | 20,03 | 873.000 | 20,10 | 19,52 | 19,60 | 00:00:00 | | 2002-02-13 | 19,89 | 756.100 | 20,25 | 19,65 | 20,15 | 00:00:00 | | 2002-02-14 | 19,74 | 549.400 | 20,00 | 19,51 | 19,80 | 00:00:00 | | 2002-02-15 | 19,11 | 1.663.400 | 19,50 | 19,00 | 19,50 | 00:00:00 | | 2002-02-19 | 19,15 | 759.800 | 19,40 | 19,00 | 19,02 | 00:00:00 | | 2002-02-20 | 19,45 | 746.500 | 19,60 | 18,90 | 19,15 | 00:00:00 | | 2002-02-21 | 19,63 | 1.117.600 | 20,10 | 19,46 | 19,46 | 00:00:00 | | 2002-02-22 | 19,39 | 762.800 | 19,55 | 19,00 | 19,38 | 00:00:00 | | 2002-02-25 | 19,45 | 1.044.100 | 19,65 | 19,20 | 19,50 | 00:00:00 | | 2002-02-26 | 19,39 | 860.700 | 19,65 | 18,99 | 19,50 | 00:00:00 | | 2002-02-27 | 18,95 | 1.255.100 | 19,44 | 18,68 | 19,35 | 00:00:00 | | 2002-02-28 | 18,75 | 1.881.800 | 18,90 | 18,50 | 18,80 | 00:00:00 | | 2002-03-01 | 19,09 | 2.788.300 | 19,25 | 18,75 | 18,75 | 00:00:00 | | 2002-03-04 | 19,09 | 1.604.400 | 19,50 | 18,97 | 19,15 | 00:00:00 | | 2002-03-05 | 19,06 | 1.159.300 | 19,46 | 18,75 | 18,95 | 00:00:00 | | 2002-03-06 | 19,91 | 1.062.000 | 20,09 | 18,85 | 18,85 | 00:00:00 | | 2002-03-07 | 20,03 | 1.203.600 | 20,55 | 19,68 | 20,00 | 00:00:00 | | 2002-03-08 | 20,20 | 716.500 | 20,26 | 19,80 | 20,10 | 00:00:00 | | 2002-03-11 | 20,46 | 462.200 | 20,64 | 20,20 | 20,20 | 00:00:00 | | 2002-03-12 | 21,26 | 1.163.800 | 21,33 | 20,40 | 20,46 | 00:00:00 | | 2002-03-13 | 22,07 | 1.618.700 | 22,07 | 21,05 | 21,25 | 00:00:00 | | 2002-03-14 | 22,94 | 2.726.500 | 22,99 | 22,15 | 22,15 | 00:00:00 | | 2002-03-15 | 22,61 | 1.945.400 | 23,15 | 22,60 | 22,85 | 00:00:00 | | 2002-03-18 | 22,74 | 832.800 | 22,83 | 22,36 | 22,45 | 00:00:00 | | 2002-03-19 | 22,77 | 822.200 | 22,91 | 22,25 | 22,50 | 00:00:00 | | 2002-03-20 | 22,68 | 441.500 | 22,78 | 22,50 | 22,60 | 00:00:00 | | 2002-03-21 | 22,98 | 420.600 | 23,09 | 22,47 | 22,49 | 00:00:00 | | 2002-03-22 | 22,34 | 596.600 | 22,70 | 22,29 | 22,70 | 00:00:00 | | 2002-03-25 | 22,40 | 523.800 | 22,65 | 22,29 | 22,50 | 00:00:00 | | 2002-03-26 | 23,10 | 862.100 | 23,22 | 22,45 | 22,45 | 00:00:00 | | 2002-03-27 | 23,33 | 622.600 | 23,40 | 22,78 | 23,10 | 00:00:00 | | 2002-03-28 | 23,30 | 619.300 | 23,48 | 23,02 | 23,20 | 00:00:00 | | 2002-04-01 | 23,59 | 435.300 | 23,66 | 22,79 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
