|
 HERCULES INC - [Ticker: HPC] |     | | Última Transacción | 62,940 | Hora de Cotización | 2017-03-20 - 00:00:00 | | Variación | --0.82 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 63,600 | Mínimo | 62,940 | | Volumen | 25 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 63,760 | PER | 0,00% | | Apertura | 63,600 | 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 HPC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 8,19 | 510.400 | 8,19 | 7,62 | 7,62 | 00:00:00 | | 2003-03-14 | 8,20 | 520.100 | 8,33 | 8,17 | 8,30 | 00:00:00 | | 2003-03-17 | 8,25 | 599.500 | 8,27 | 8,01 | 8,12 | 00:00:00 | | 2003-03-18 | 8,55 | 495.400 | 8,55 | 8,27 | 8,28 | 00:00:00 | | 2003-03-19 | 8,69 | 378.500 | 8,69 | 8,46 | 8,50 | 00:00:00 | | 2003-03-20 | 9,06 | 1.223.200 | 9,07 | 8,69 | 8,69 | 00:00:00 | | 2003-03-21 | 9,50 | 858.700 | 9,50 | 9,18 | 9,30 | 00:00:00 | | 2003-03-24 | 8,87 | 328.900 | 9,40 | 8,85 | 9,40 | 00:00:00 | | 2003-03-25 | 9,08 | 342.400 | 9,20 | 8,80 | 8,80 | 00:00:00 | | 2003-03-26 | 9,00 | 231.900 | 9,13 | 8,90 | 9,08 | 00:00:00 | | 2003-03-27 | 8,93 | 232.700 | 8,95 | 8,71 | 8,95 | 00:00:00 | | 2003-03-28 | 9,02 | 335.200 | 9,03 | 8,84 | 8,95 | 00:00:00 | | 2003-03-31 | 8,70 | 300.800 | 8,87 | 8,65 | 8,87 | 00:00:00 | | 2003-04-01 | 8,90 | 573.400 | 8,90 | 8,06 | 8,15 | 00:00:00 | | 2003-04-02 | 9,04 | 273.500 | 9,17 | 9,00 | 9,03 | 00:00:00 | | 2003-04-03 | 9,10 | 287.800 | 9,19 | 9,00 | 9,07 | 00:00:00 | | 2003-04-04 | 8,93 | 292.600 | 9,18 | 8,87 | 9,15 | 00:00:00 | | 2003-04-07 | 9,11 | 300.600 | 9,25 | 9,08 | 9,10 | 00:00:00 | | 2003-04-08 | 8,88 | 177.600 | 9,14 | 8,88 | 9,09 | 00:00:00 | | 2003-04-09 | 8,80 | 199.100 | 8,98 | 8,73 | 8,86 | 00:00:00 | | 2003-04-10 | 8,43 | 303.100 | 8,80 | 8,43 | 8,80 | 00:00:00 | | 2003-04-11 | 9,20 | 765.200 | 9,20 | 8,85 | 8,85 | 00:00:00 | | 2003-04-14 | 9,21 | 500.200 | 9,40 | 9,12 | 9,35 | 00:00:00 | | 2003-04-15 | 9,44 | 296.400 | 9,45 | 9,12 | 9,21 | 00:00:00 | | 2003-04-16 | 9,26 | 253.800 | 9,48 | 9,25 | 9,48 | 00:00:00 | | 2003-04-17 | 9,35 | 246.000 | 9,58 | 9,20 | 9,26 | 00:00:00 | | 2003-04-21 | 9,35 | 258.100 | 9,45 | 9,25 | 9,40 | 00:00:00 | | 2003-04-22 | 9,70 | 581.300 | 9,77 | 9,15 | 9,30 | 00:00:00 | | 2003-04-23 | 9,79 | 411.600 | 9,88 | 9,65 | 9,65 | 00:00:00 | | 2003-04-24 | 10,09 | 589.700 | 10,09 | 9,80 | 9,88 | 00:00:00 | | 2003-04-25 | 9,55 | 589.700 | 10,07 | 9,55 | 10,05 | 00:00:00 | | 2003-04-28 | 9,93 | 286.400 | 10,04 | 9,60 | 9,60 | 00:00:00 | | 2003-04-29 | 10,14 | 348.200 | 10,14 | 9,88 | 9,93 | 00:00:00 | | 2003-04-30 | 10,15 | 904.500 | 10,39 | 10,05 | 10,18 | 00:00:00 | | 2003-05-01 | 10,02 | 547.400 | 10,22 | 9,71 | 10,22 | 00:00:00 | | 2003-05-02 | 10,10 | 336.700 | 10,17 | 9,90 | 10,01 | 00:00:00 | | 2003-05-05 | 10,11 | 415.000 | 10,12 | 9,99 | 10,10 | 00:00:00 | | 2003-05-06 | 10,00 | 757.600 | 10,15 | 9,97 | 10,07 | 00:00:00 | | 2003-05-07 | 9,83 | 423.700 | 10,00 | 9,81 | 10,00 | 00:00:00 | | 2003-05-08 | 9,65 | 325.000 | 9,83 | 9,60 | 9,78 | 00:00:00 | | 2003-05-09 | 9,70 | 502.900 | 9,80 | 9,57 | 9,73 | 00:00:00 | | 2003-05-12 | 9,75 | 276.300 | 9,93 | 9,65 | 9,71 | 00:00:00 | | 2003-05-13 | 9,83 | 229.800 | 9,98 | 9,75 | 9,82 | 00:00:00 | | 2003-05-14 | 9,75 | 181.000 | 9,84 | 9,60 | 9,77 | 00:00:00 | | 2003-05-15 | 9,83 | 256.200 | 9,95 | 9,70 | 9,80 | 00:00:00 | | 2003-05-16 | 10,02 | 594.000 | 10,12 | 9,75 | 9,75 | 00:00:00 | | 2003-05-19 | 9,63 | 322.600 | 9,97 | 9,56 | 9,95 | 00:00:00 | | 2003-05-20 | 9,75 | 214.400 | 9,75 | 9,53 | 9,60 | 00:00:00 | | 2003-05-21 | 9,72 | 239.100 | 9,77 | 9,51 | 9,65 | 00:00:00 | | 2003-05-22 | 9,64 | 253.100 | 9,71 | 9,54 | 9,65 | 00:00:00 | | 2003-05-23 | 9,65 | 125.200 | 9,65 | 9,52 | 9,55 | 00:00:00 | | 2003-05-27 | 9,76 | 323.300 | 9,77 | 9,58 | 9,58 | 00:00:00 | | 2003-05-28 | 9,76 | 562.200 | 9,80 | 9,60 | 9,75 | 00:00:00 | | 2003-05-29 | 9,81 | 382.100 | 10,00 | 9,75 | 9,82 | 00:00:00 | | 2003-05-30 | 9,95 | 385.800 | 10,09 | 9,77 | 9,77 | 00:00:00 | | 2003-06-02 | 10,08 | 448.300 | 10,20 | 9,86 | 9,90 | 00:00:00 | | 2003-06-03 | 10,24 | 294.500 | 10,25 | 10,07 | 10,13 | 00:00:00 | | 2003-06-04 | 10,19 | 346.800 | 10,42 | 10,11 | 10,25 | 00:00:00 | | 2003-06-05 | 10,24 | 315.000 | 10,24 | 9,99 | 10,19 | 00:00:00 | | 2003-06-06 | 10,10 | 232.400 | 10,24 | 10,00 | 10,24 | 00:00:00 | | 2003-06-09 | 9,86 | 365.500 | 10,06 | 9,77 | 10,05 | 00:00:00 | | 2003-06-10 | 10,02 | 257.900 | 10,06 | 9,85 | 9,96 | 00:00:00 | | 2003-06-11 | 9,86 | 437.600 | 10,07 | 9,84 | 10,00 | 00:00:00 | | 2003-06-12 | 10,14 | 258.600 | 10,16 | 9,86 | 9,94 | 00:00:00 | | 2003-06-13 | 9,93 | 241.300 | 10,13 | 9,86 | 10,06 | 00:00:00 | | 2003-06-16 | 10,00 | 533.600 | 10,25 | 9,90 | 9,93 | 00:00:00 | | 2003-06-17 | 10,37 | 323.400 | 10,37 | 9,94 | 10,01 | 00:00:00 | | 2003-06-18 | 10,25 | 547.000 | 10,44 | 10,20 | 10,35 | 00:00:00 | | 2003-06-19 | 10,27 | 397.000 | 10,54 | 10,27 | 10,35 | 00:00:00 | | 2003-06-20 | 10,22 | 504.200 | 10,44 | 10,20 | 10,35 | 00:00:00 | | 2003-06-23 | 10,00 | 322.400 | 10,22 | 9,98 | 10,22 | 00:00:00 | | 2003-06-24 | 10,07 | 391.900 | 10,30 | 10,01 | 10,05 | 00:00:00 | | 2003-06-25 | 10,05 | 357.000 | 10,18 | 10,03 | 10,08 | 00:00:00 | | 2003-06-26 | 10,19 | 584.900 | 10,26 | 9,90 | 10,05 | 00:00:00 | | 2003-06-27 | 10,06 | 2.285.100 | 10,28 | 9,92 | 10,18 | 00:00:00 | | 2003-06-30 | 9,90 | 1.946.100 | 10,28 | 9,90 | 10,08 | 00:00:00 | | 2003-07-01 | 9,92 | 604.500 | 9,92 | 9,62 | 9,90 | 00:00:00 | | 2003-07-02 | 9,89 | 598.400 | 9,98 | 9,79 | 9,92 | 00:00:00 | | 2003-07-03 | 9,65 | 575.200 | 9,89 | 9,55 | 9,89 | 00:00:00 | | 2003-07-07 | 9,98 | 534.300 | 10,01 | 9,63 | 9,65 | 00:00:00 | | 2003-07-08 | 10,00 | 375.000 | 10,09 | 9,91 | 9,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
