Última Hora: "Incêndios: 102 bombeiros e quatro meios aéreos a combater chamas em Barcelos - atualização - O MINHO" Sat, 23 Mar 2019 17:26:36 GMT    "Fogo mobiliza 165 bombeiros e cinco meios aéreos - Notícias de Coimbra" Sun, 24 Mar 2019 13:58:46 GMT    "Idai já fez 446 mortos em Moçambique - Jornal de Notícias" Sun, 24 Mar 2019 09:22:00 GMT    "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT    "Marcelo vai falar com Marta Temido e António Costa sobre reivindicações dos enfermeiros - ECO Economia Online" Sat, 23 Mar 2019 11:50:58 GMT    "Um milhão de pessoas nas ruas de Londres contra o ?Brexit? - PÚBLICO" Sat, 23 Mar 2019 19:21:00 GMT   "Idai: Sete portugueses repatriados hoje de Moçambique - SAPO 24" Sun, 24 Mar 2019 10:29:00 GMT    "Maduro anuncia detenção de líder paramilitar colombiano - Mundo - RTP" Sun, 24 Mar 2019 09:51:00 GMT    "Linha Azul do Metro de Lisboa interrompida entre Marquês de Pombal e Praça de Espanha - Jornal Económico" Sun, 24 Mar 2019 11:24:00 GMT    "Mesas de voto abertas na Tailândia quase cinco anos depois do exército ter tomado o poder - SAPO 24" Sun, 24 Mar 2019 08:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.82 (+0.99%) HERCULES INC - [Ticker: HPC]Gráfico HERCULES INC  Noticias HERCULES INC  Descargar Históricos de Metastock HERCULES INC y Otros  Análisis Técnico HERCULES INC  
Última Transacción62,940Hora de Cotización2017-03-20 - 00:00:00
Variación--0.82 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo63,600Mínimo62,940
Volumen25Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior63,760PER0,00%
Apertura63,600EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 HPC desde 2000-01-01 hasta 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0326,75468.40027,8726,7527,8100:00:00
2000-01-0425,62178.60026,5025,6226,5000:00:00
2000-01-0527,00811.90027,3725,8725,8700:00:00
2000-01-0627,75966.50028,0026,6926,8700:00:00
2000-01-0725,941.211.60027,2525,7527,2500:00:00
2000-01-1025,62421.70026,5025,5626,3700:00:00
2000-01-1124,37974.80025,1223,8725,0000:00:00
2000-01-1223,56904.30024,3723,3124,3700:00:00
2000-01-1323,50607.30023,9423,2523,3100:00:00
2000-01-1423,25721.30023,6923,0623,6200:00:00
2000-01-1822,50406.30023,1922,5023,1200:00:00
2000-01-1922,25346.40023,0022,1922,8100:00:00
2000-01-2021,31543.60022,2521,1222,1200:00:00
2000-01-2119,001.743.90019,8118,7518,8700:00:00
2000-01-2418,25896.90019,3117,9419,0000:00:00
2000-01-2517,69742.70018,7517,3718,5000:00:00
2000-01-2617,62906.10018,3117,3718,1200:00:00
2000-01-2717,87723.30018,1217,4417,5600:00:00
2000-01-2816,87949.50017,8716,7517,7500:00:00
2000-01-3117,12552.30017,5016,8717,1200:00:00
2000-02-0117,62722.60017,9417,0017,2500:00:00
2000-02-0216,62448.80017,5016,3117,3700:00:00
2000-02-0318,061.607.70018,8716,8717,0600:00:00
2000-02-0418,50815.70018,8118,1918,1900:00:00
2000-02-0718,19790.90018,7518,0618,3700:00:00
2000-02-0817,94590.40018,1917,5618,1900:00:00
2000-02-0917,31339.80017,8117,1217,8100:00:00
2000-02-1017,00388.50017,5016,8717,5000:00:00
2000-02-1117,19510.90017,8117,0617,5000:00:00
2000-02-1417,31509.40017,6217,0617,1200:00:00
2000-02-1518,25419.10018,5617,3117,3100:00:00
2000-02-1617,94296.10018,3717,8118,2500:00:00
2000-02-1718,00364.80018,1917,8118,1900:00:00
2000-02-1817,25337.90018,0017,2518,0000:00:00
2000-02-2217,941.147.60018,5617,6918,5000:00:00
2000-02-2317,12606.60018,1217,1218,0600:00:00
2000-02-2416,25567.80017,3716,1217,1200:00:00
2000-02-2516,31562.00016,4416,0616,2500:00:00
2000-02-2816,37480.80016,7516,0616,2500:00:00
2000-02-2916,50292.40016,5016,0016,4400:00:00
2000-03-0116,00979.50016,5615,9416,3700:00:00
2000-03-0215,251.691.40016,1215,1916,0000:00:00
2000-03-0315,885.167.30016,1915,0015,3800:00:00
2000-03-0615,00399.80015,8814,9415,8800:00:00
2000-03-0714,25451.00015,0014,1915,0000:00:00
2000-03-0815,06833.40015,9413,9414,2500:00:00
2000-03-0915,19580.30015,6314,5615,3100:00:00
2000-03-1015,50318.50015,8115,1315,1900:00:00
2000-03-1315,38298.30015,6914,8115,1900:00:00
2000-03-1415,31280.20015,7515,1315,7500:00:00
2000-03-1516,121.105.70016,6215,0015,1900:00:00
2000-03-1617,12847.00017,2516,1916,3700:00:00
2000-03-1716,81770.30017,6216,6917,6200:00:00
2000-03-2017,06901.80017,8716,8717,0600:00:00
2000-03-2116,81490.90017,1216,6217,1200:00:00
2000-03-2216,00664.70016,5015,6916,5000:00:00
2000-03-2315,75790.00016,0615,3815,9400:00:00
2000-03-2415,00880.30015,9414,9415,7500:00:00
2000-03-2714,94972.00015,1314,8114,9400:00:00
2000-03-2814,561.151.30014,8814,3814,7500:00:00
2000-03-2915,00605.30015,2514,4414,5600:00:00
2000-03-3015,88775.00016,2515,0015,1300:00:00
2000-03-3116,12678.00016,2515,3815,9400:00:00
2000-04-0315,31577.80016,4415,1916,2500:00:00
2000-04-0414,941.120.50015,6314,0015,5000:00:00
2000-04-0514,94444.90015,1314,6914,9400:00:00
2000-04-0614,94619.70015,2514,7515,0600:00:00
2000-04-0715,00393.00015,0014,5615,0000:00:00
2000-04-1014,94494.50015,5014,9415,3800:00:00
2000-04-1115,94716.30016,0015,0615,2500:00:00
2000-04-1216,751.354.30017,1915,8116,0600:00:00
2000-04-1316,56749.60017,0016,5016,8700:00:00
2000-04-1415,75682.00016,3715,4416,3700:00:00
2000-04-1715,50632.70016,0015,1315,8800:00:00
2000-04-1815,56451.40015,6915,2515,5000:00:00
2000-04-1915,25305.30015,6915,1315,5000:00:00
2000-04-2015,31937.00015,5015,0615,0600:00:00
2000-04-2415,56334.70015,7515,1315,2500:00:00
2000-04-2516,06473.70016,1915,5615,6900:00:00
2000-04-2615,81331.10016,4415,6916,1900:00:00
2000-04-2716,00454.70016,0015,5615,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters