|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 11,58 | 443.900 | 11,72 | 11,50 | 11,68 | 00:00:00 | | 2004-02-26 | 11,69 | 691.900 | 11,77 | 11,46 | 11,53 | 00:00:00 | | 2004-02-27 | 11,90 | 729.900 | 12,05 | 11,67 | 11,74 | 00:00:00 | | 2004-03-01 | 12,10 | 615.900 | 12,23 | 11,95 | 12,00 | 00:00:00 | | 2004-03-02 | 11,78 | 1.129.200 | 12,19 | 11,77 | 12,10 | 00:00:00 | | 2004-03-03 | 11,59 | 862.700 | 11,83 | 11,38 | 11,78 | 00:00:00 | | 2004-03-04 | 11,63 | 413.400 | 11,78 | 11,58 | 11,61 | 00:00:00 | | 2004-03-05 | 11,58 | 472.000 | 11,78 | 11,46 | 11,48 | 00:00:00 | | 2004-03-08 | 11,67 | 685.700 | 11,79 | 11,55 | 11,55 | 00:00:00 | | 2004-03-09 | 11,40 | 582.000 | 11,72 | 11,40 | 11,67 | 00:00:00 | | 2004-03-10 | 11,01 | 594.100 | 11,40 | 11,01 | 11,38 | 00:00:00 | | 2004-03-11 | 10,87 | 1.045.700 | 11,33 | 10,80 | 11,02 | 00:00:00 | | 2004-03-12 | 11,18 | 618.100 | 11,22 | 10,96 | 11,00 | 00:00:00 | | 2004-03-15 | 11,02 | 1.044.200 | 11,18 | 10,75 | 11,18 | 00:00:00 | | 2004-03-16 | 10,92 | 526.700 | 11,24 | 10,73 | 11,07 | 00:00:00 | | 2004-03-17 | 10,81 | 740.800 | 11,10 | 10,76 | 10,93 | 00:00:00 | | 2004-03-18 | 10,84 | 715.600 | 10,87 | 10,58 | 10,79 | 00:00:00 | | 2004-03-19 | 10,96 | 725.300 | 11,14 | 10,73 | 10,90 | 00:00:00 | | 2004-03-22 | 10,85 | 1.153.700 | 11,25 | 10,78 | 11,21 | 00:00:00 | | 2004-03-23 | 10,85 | 788.800 | 11,14 | 10,79 | 10,84 | 00:00:00 | | 2004-03-24 | 11,00 | 841.800 | 11,11 | 10,73 | 10,86 | 00:00:00 | | 2004-03-25 | 11,37 | 774.800 | 11,39 | 10,94 | 11,05 | 00:00:00 | | 2004-03-26 | 11,18 | 1.410.500 | 11,27 | 11,03 | 11,25 | 00:00:00 | | 2004-03-29 | 11,60 | 826.200 | 11,67 | 11,34 | 11,40 | 00:00:00 | | 2004-03-30 | 11,46 | 628.100 | 11,64 | 11,29 | 11,45 | 00:00:00 | | 2004-03-31 | 11,48 | 421.100 | 11,64 | 11,27 | 11,45 | 00:00:00 | | 2004-04-01 | 11,80 | 532.600 | 11,90 | 11,53 | 11,58 | 00:00:00 | | 2004-04-02 | 11,88 | 627.700 | 11,97 | 11,70 | 11,90 | 00:00:00 | | 2004-04-05 | 11,99 | 462.600 | 12,00 | 11,80 | 11,87 | 00:00:00 | | 2004-04-06 | 11,89 | 429.900 | 11,98 | 11,75 | 11,98 | 00:00:00 | | 2004-04-07 | 11,94 | 569.500 | 12,00 | 11,74 | 11,82 | 00:00:00 | | 2004-04-08 | 11,69 | 542.700 | 12,05 | 11,64 | 11,96 | 00:00:00 | | 2004-04-12 | 11,96 | 686.000 | 12,05 | 11,76 | 11,79 | 00:00:00 | | 2004-04-13 | 11,72 | 491.200 | 12,08 | 11,63 | 12,01 | 00:00:00 | | 2004-04-14 | 11,84 | 551.500 | 12,07 | 11,58 | 11,73 | 00:00:00 | | 2004-04-15 | 11,68 | 568.100 | 11,93 | 11,58 | 11,90 | 00:00:00 | | 2004-04-16 | 11,69 | 839.500 | 11,93 | 11,60 | 11,78 | 00:00:00 | | 2004-04-19 | 11,99 | 500.500 | 12,00 | 11,60 | 11,69 | 00:00:00 | | 2004-04-20 | 11,81 | 630.500 | 12,20 | 11,81 | 12,00 | 00:00:00 | | 2004-04-21 | 11,51 | 524.500 | 11,82 | 11,44 | 11,82 | 00:00:00 | | 2004-04-22 | 11,80 | 435.500 | 11,93 | 11,55 | 11,55 | 00:00:00 | | 2004-04-23 | 11,94 | 537.500 | 12,01 | 11,69 | 11,81 | 00:00:00 | | 2004-04-26 | 12,01 | 554.300 | 12,05 | 11,90 | 11,98 | 00:00:00 | | 2004-04-27 | 12,11 | 512.500 | 12,15 | 11,91 | 12,01 | 00:00:00 | | 2004-04-28 | 11,45 | 728.200 | 11,96 | 11,45 | 11,96 | 00:00:00 | | 2004-04-29 | 11,22 | 787.600 | 11,75 | 11,05 | 11,48 | 00:00:00 | | 2004-04-30 | 11,11 | 590.800 | 11,42 | 11,05 | 11,35 | 00:00:00 | | 2004-05-03 | 11,19 | 790.600 | 11,33 | 10,96 | 11,08 | 00:00:00 | | 2004-05-04 | 11,24 | 582.900 | 11,48 | 11,05 | 11,14 | 00:00:00 | | 2004-05-05 | 11,05 | 477.900 | 11,38 | 11,00 | 11,21 | 00:00:00 | | 2004-05-06 | 10,85 | 804.100 | 10,90 | 10,50 | 10,85 | 00:00:00 | | 2004-05-07 | 10,50 | 612.500 | 10,92 | 10,47 | 10,75 | 00:00:00 | | 2004-05-10 | 10,33 | 628.600 | 10,49 | 10,19 | 10,35 | 00:00:00 | | 2004-05-11 | 10,67 | 682.800 | 10,68 | 10,47 | 10,50 | 00:00:00 | | 2004-05-12 | 10,58 | 721.000 | 10,59 | 10,24 | 10,55 | 00:00:00 | | 2004-05-13 | 10,48 | 652.000 | 10,67 | 10,40 | 10,58 | 00:00:00 | | 2004-05-14 | 10,28 | 442.500 | 10,57 | 10,24 | 10,51 | 00:00:00 | | 2004-05-17 | 9,99 | 579.000 | 10,25 | 9,95 | 10,20 | 00:00:00 | | 2004-05-18 | 10,23 | 811.300 | 10,29 | 9,93 | 10,13 | 00:00:00 | | 2004-05-19 | 10,13 | 503.100 | 10,71 | 10,06 | 10,43 | 00:00:00 | | 2004-05-20 | 10,05 | 288.700 | 10,27 | 9,98 | 10,16 | 00:00:00 | | 2004-05-21 | 10,30 | 407.100 | 10,44 | 10,08 | 10,15 | 00:00:00 | | 2004-05-24 | 10,20 | 454.700 | 10,54 | 10,20 | 10,41 | 00:00:00 | | 2004-05-25 | 10,60 | 476.100 | 10,60 | 10,11 | 10,20 | 00:00:00 | | 2004-05-26 | 10,49 | 281.500 | 10,55 | 10,39 | 10,50 | 00:00:00 | | 2004-05-27 | 10,76 | 692.400 | 10,93 | 10,53 | 10,67 | 00:00:00 | | 2004-05-28 | 10,58 | 387.900 | 10,76 | 10,47 | 10,76 | 00:00:00 | | 2004-06-01 | 10,44 | 507.100 | 10,68 | 10,39 | 10,59 | 00:00:00 | | 2004-06-02 | 10,59 | 482.700 | 10,68 | 10,40 | 10,47 | 00:00:00 | | 2004-06-03 | 10,30 | 319.400 | 10,49 | 10,30 | 10,48 | 00:00:00 | | 2004-06-04 | 10,96 | 1.177.300 | 10,99 | 10,36 | 10,37 | 00:00:00 | | 2004-06-07 | 11,25 | 1.155.000 | 11,30 | 11,00 | 11,02 | 00:00:00 | | 2004-06-08 | 11,27 | 538.500 | 11,30 | 11,15 | 11,20 | 00:00:00 | | 2004-06-09 | 11,26 | 507.900 | 11,31 | 11,15 | 11,18 | 00:00:00 | | 2004-06-10 | 11,25 | 896.000 | 11,37 | 11,16 | 11,16 | 00:00:00 | | 2004-06-14 | 11,24 | 603.000 | 11,26 | 11,15 | 11,25 | 00:00:00 | | 2004-06-15 | 11,37 | 413.100 | 11,49 | 11,25 | 11,25 | 00:00:00 | | 2004-06-16 | 11,28 | 1.033.100 | 11,38 | 11,18 | 11,37 | 00:00:00 | | 2004-06-17 | 11,44 | 273.800 | 11,46 | 11,21 | 11,27 | 00:00:00 | | 2004-06-18 | 11,58 | 513.000 | 11,70 | 11,35 | 11,44 | 00:00:00 | | 2004-06-21 | 11,46 | 397.200 | 11,60 | 11,45 | 11,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
