|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 10,00 | 375.000 | 10,09 | 9,91 | 9,92 | 00:00:00 | | 2003-07-09 | 10,42 | 833.100 | 10,46 | 9,99 | 10,00 | 00:00:00 | | 2003-07-10 | 10,28 | 724.500 | 10,42 | 10,19 | 10,35 | 00:00:00 | | 2003-07-11 | 10,99 | 1.260.700 | 11,00 | 10,63 | 10,75 | 00:00:00 | | 2003-07-14 | 11,03 | 773.400 | 11,35 | 10,85 | 11,00 | 00:00:00 | | 2003-07-15 | 10,94 | 723.800 | 11,25 | 10,90 | 11,25 | 00:00:00 | | 2003-07-16 | 11,09 | 474.500 | 11,18 | 10,96 | 10,98 | 00:00:00 | | 2003-07-17 | 10,74 | 466.400 | 11,10 | 10,68 | 11,03 | 00:00:00 | | 2003-07-18 | 10,90 | 561.400 | 11,04 | 10,75 | 10,78 | 00:00:00 | | 2003-07-21 | 10,72 | 340.000 | 10,99 | 10,72 | 10,80 | 00:00:00 | | 2003-07-22 | 11,00 | 292.800 | 11,07 | 10,67 | 10,77 | 00:00:00 | | 2003-07-23 | 10,95 | 226.700 | 11,06 | 10,75 | 11,05 | 00:00:00 | | 2003-07-24 | 10,95 | 348.400 | 11,30 | 10,89 | 10,97 | 00:00:00 | | 2003-07-25 | 11,00 | 710.500 | 11,15 | 10,83 | 10,86 | 00:00:00 | | 2003-07-28 | 10,87 | 759.400 | 11,00 | 10,76 | 10,90 | 00:00:00 | | 2003-07-29 | 10,97 | 573.500 | 11,05 | 10,75 | 10,88 | 00:00:00 | | 2003-07-30 | 10,91 | 385.300 | 11,14 | 10,90 | 11,00 | 00:00:00 | | 2003-07-31 | 11,42 | 818.800 | 11,70 | 10,89 | 10,90 | 00:00:00 | | 2003-08-01 | 11,07 | 542.000 | 11,43 | 10,97 | 11,43 | 00:00:00 | | 2003-08-04 | 10,97 | 331.700 | 11,20 | 10,76 | 10,97 | 00:00:00 | | 2003-08-05 | 10,82 | 494.100 | 11,25 | 10,75 | 11,07 | 00:00:00 | | 2003-08-06 | 10,67 | 537.300 | 10,74 | 10,29 | 10,65 | 00:00:00 | | 2003-08-07 | 10,58 | 501.900 | 10,88 | 10,42 | 10,60 | 00:00:00 | | 2003-08-08 | 10,64 | 503.000 | 10,66 | 10,34 | 10,50 | 00:00:00 | | 2003-08-11 | 10,63 | 390.500 | 10,65 | 10,35 | 10,35 | 00:00:00 | | 2003-08-12 | 10,80 | 756.700 | 10,89 | 10,52 | 10,55 | 00:00:00 | | 2003-08-13 | 10,92 | 461.000 | 10,97 | 10,74 | 10,74 | 00:00:00 | | 2003-08-14 | 11,05 | 993.800 | 11,05 | 10,75 | 10,77 | 00:00:00 | | 2003-08-15 | 11,00 | 310.000 | 11,03 | 10,81 | 10,98 | 00:00:00 | | 2003-08-18 | 11,27 | 434.300 | 11,27 | 10,99 | 11,00 | 00:00:00 | | 2003-08-19 | 11,15 | 586.100 | 11,20 | 11,08 | 11,13 | 00:00:00 | | 2003-08-20 | 11,09 | 553.400 | 11,12 | 11,03 | 11,06 | 00:00:00 | | 2003-08-21 | 11,30 | 666.100 | 11,47 | 11,10 | 11,10 | 00:00:00 | | 2003-08-22 | 10,98 | 369.000 | 11,35 | 10,90 | 11,30 | 00:00:00 | | 2003-08-25 | 11,05 | 356.200 | 11,05 | 10,89 | 11,00 | 00:00:00 | | 2003-08-26 | 11,13 | 399.400 | 11,15 | 10,73 | 10,98 | 00:00:00 | | 2003-08-27 | 11,05 | 241.300 | 11,15 | 11,00 | 11,08 | 00:00:00 | | 2003-08-28 | 11,17 | 273.200 | 11,19 | 10,91 | 11,09 | 00:00:00 | | 2003-08-29 | 11,20 | 245.500 | 11,28 | 11,00 | 11,08 | 00:00:00 | | 2003-09-02 | 11,43 | 277.000 | 11,47 | 11,08 | 11,23 | 00:00:00 | | 2003-09-03 | 11,50 | 405.400 | 11,53 | 11,28 | 11,45 | 00:00:00 | | 2003-09-04 | 12,01 | 1.169.600 | 12,03 | 11,48 | 11,60 | 00:00:00 | | 2003-09-05 | 11,93 | 1.057.500 | 12,04 | 11,80 | 11,88 | 00:00:00 | | 2003-09-08 | 12,04 | 400.400 | 12,10 | 11,89 | 11,90 | 00:00:00 | | 2003-09-09 | 11,95 | 501.700 | 12,05 | 11,82 | 12,05 | 00:00:00 | | 2003-09-10 | 11,48 | 427.100 | 11,94 | 11,48 | 11,93 | 00:00:00 | | 2003-09-11 | 11,85 | 438.700 | 11,91 | 11,46 | 11,55 | 00:00:00 | | 2003-09-12 | 12,00 | 508.500 | 12,03 | 11,69 | 11,85 | 00:00:00 | | 2003-09-15 | 11,95 | 226.200 | 12,00 | 11,91 | 12,00 | 00:00:00 | | 2003-09-16 | 12,00 | 479.500 | 12,06 | 11,93 | 11,95 | 00:00:00 | | 2003-09-17 | 11,85 | 389.600 | 12,01 | 11,79 | 12,00 | 00:00:00 | | 2003-09-18 | 12,01 | 322.200 | 12,05 | 11,86 | 11,93 | 00:00:00 | | 2003-09-19 | 12,07 | 389.100 | 12,12 | 11,97 | 11,98 | 00:00:00 | | 2003-09-22 | 11,99 | 768.800 | 12,07 | 11,72 | 12,07 | 00:00:00 | | 2003-09-23 | 12,13 | 535.000 | 12,13 | 11,90 | 12,00 | 00:00:00 | | 2003-09-24 | 12,03 | 943.300 | 12,18 | 11,99 | 12,13 | 00:00:00 | | 2003-09-25 | 11,47 | 613.400 | 11,98 | 11,39 | 11,98 | 00:00:00 | | 2003-09-26 | 11,40 | 273.300 | 11,57 | 11,30 | 11,40 | 00:00:00 | | 2003-09-29 | 11,75 | 302.200 | 11,75 | 11,30 | 11,45 | 00:00:00 | | 2003-09-30 | 11,33 | 452.700 | 11,61 | 11,25 | 11,60 | 00:00:00 | | 2003-10-01 | 11,55 | 483.000 | 11,55 | 11,28 | 11,30 | 00:00:00 | | 2003-10-02 | 11,75 | 276.200 | 11,77 | 11,43 | 11,49 | 00:00:00 | | 2003-10-03 | 11,83 | 451.900 | 12,09 | 11,75 | 11,75 | 00:00:00 | | 2003-10-06 | 11,85 | 477.100 | 11,89 | 11,55 | 11,73 | 00:00:00 | | 2003-10-07 | 11,98 | 299.400 | 11,99 | 11,62 | 11,70 | 00:00:00 | | 2003-10-08 | 11,11 | 3.154.000 | 11,65 | 11,10 | 11,40 | 00:00:00 | | 2003-10-09 | 10,74 | 2.679.900 | 11,30 | 10,66 | 11,18 | 00:00:00 | | 2003-10-10 | 10,81 | 1.204.400 | 10,95 | 10,65 | 10,78 | 00:00:00 | | 2003-10-13 | 10,97 | 288.200 | 11,01 | 10,79 | 10,81 | 00:00:00 | | 2003-10-14 | 10,55 | 1.078.600 | 10,97 | 10,37 | 10,95 | 00:00:00 | | 2003-10-15 | 10,33 | 1.214.300 | 10,73 | 10,25 | 10,65 | 00:00:00 | | 2003-10-16 | 10,38 | 1.012.400 | 10,50 | 10,33 | 10,35 | 00:00:00 | | 2003-10-17 | 10,16 | 644.300 | 10,53 | 10,16 | 10,48 | 00:00:00 | | 2003-10-20 | 10,23 | 588.300 | 10,30 | 10,16 | 10,19 | 00:00:00 | | 2003-10-21 | 10,39 | 936.500 | 10,46 | 10,16 | 10,22 | 00:00:00 | | 2003-10-22 | 10,41 | 1.048.600 | 10,46 | 10,35 | 10,46 | 00:00:00 | | 2003-10-23 | 9,93 | 1.307.600 | 10,39 | 9,89 | 10,39 | 00:00:00 | | 2003-10-24 | 9,85 | 858.500 | 9,98 | 9,77 | 9,85 | 00:00:00 | | 2003-10-27 | 9,98 | 455.800 | 10,00 | 9,86 | 9,92 | 00:00:00 | | 2003-10-28 | 10,00 | 543.800 | 10,00 | 9,90 | 9,97 | 00:00:00 | | 2003-10-29 | 10,25 | 464.500 | 10,25 | 9,96 | 9,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
