|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 14,15 | 927.900 | 14,24 | 13,89 | 14,19 | 00:00:00 | | 2004-10-14 | 14,15 | 695.700 | 14,46 | 14,11 | 14,20 | 00:00:00 | | 2004-10-15 | 14,41 | 800.700 | 14,56 | 14,10 | 14,15 | 00:00:00 | | 2004-10-18 | 14,30 | 685.400 | 14,39 | 14,22 | 14,33 | 00:00:00 | | 2004-10-19 | 14,25 | 995.400 | 14,55 | 14,24 | 14,38 | 00:00:00 | | 2004-10-20 | 14,03 | 792.900 | 14,26 | 13,96 | 14,18 | 00:00:00 | | 2004-10-21 | 14,26 | 546.200 | 14,26 | 13,88 | 14,08 | 00:00:00 | | 2004-10-22 | 14,03 | 393.400 | 14,40 | 13,99 | 14,26 | 00:00:00 | | 2004-10-25 | 13,97 | 604.200 | 14,07 | 13,87 | 13,87 | 00:00:00 | | 2004-10-26 | 14,00 | 610.300 | 14,09 | 13,82 | 14,08 | 00:00:00 | | 2004-10-27 | 14,16 | 789.300 | 14,22 | 13,85 | 13,85 | 00:00:00 | | 2004-10-28 | 14,15 | 462.700 | 14,29 | 13,97 | 14,01 | 00:00:00 | | 2004-10-29 | 14,28 | 488.300 | 14,32 | 14,05 | 14,13 | 00:00:00 | | 2004-11-01 | 14,32 | 542.100 | 14,48 | 14,13 | 14,26 | 00:00:00 | | 2004-11-02 | 14,34 | 723.900 | 14,66 | 14,27 | 14,27 | 00:00:00 | | 2004-11-03 | 14,75 | 903.900 | 14,89 | 14,44 | 14,60 | 00:00:00 | | 2004-11-04 | 15,09 | 765.300 | 15,13 | 14,62 | 14,67 | 00:00:00 | | 2004-11-05 | 14,85 | 887.300 | 15,17 | 14,71 | 15,09 | 00:00:00 | | 2004-11-08 | 14,66 | 446.200 | 14,96 | 14,65 | 14,70 | 00:00:00 | | 2004-11-09 | 14,70 | 578.100 | 14,85 | 14,60 | 14,60 | 00:00:00 | | 2004-11-10 | 14,34 | 916.200 | 14,70 | 14,21 | 14,70 | 00:00:00 | | 2004-11-11 | 14,41 | 956.900 | 14,47 | 14,23 | 14,42 | 00:00:00 | | 2004-11-12 | 14,25 | 1.041.200 | 14,41 | 13,93 | 14,31 | 00:00:00 | | 2004-11-15 | 14,17 | 578.000 | 14,25 | 14,02 | 14,20 | 00:00:00 | | 2004-11-16 | 14,18 | 518.600 | 14,22 | 14,06 | 14,12 | 00:00:00 | | 2004-11-17 | 14,40 | 732.700 | 14,64 | 14,17 | 14,17 | 00:00:00 | | 2004-11-18 | 14,85 | 945.200 | 14,85 | 14,35 | 14,35 | 00:00:00 | | 2004-11-19 | 14,72 | 463.700 | 14,82 | 14,47 | 14,75 | 00:00:00 | | 2004-11-22 | 14,72 | 467.100 | 14,72 | 14,52 | 14,70 | 00:00:00 | | 2004-11-23 | 14,80 | 826.900 | 14,80 | 14,41 | 14,79 | 00:00:00 | | 2004-11-24 | 14,85 | 646.700 | 14,91 | 14,70 | 14,80 | 00:00:00 | | 2004-11-26 | 14,87 | 286.500 | 14,97 | 14,82 | 14,85 | 00:00:00 | | 2004-11-29 | 14,93 | 380.800 | 14,95 | 14,62 | 14,95 | 00:00:00 | | 2004-11-30 | 14,90 | 358.900 | 14,99 | 14,01 | 14,01 | 00:00:00 | | 2004-12-01 | 14,99 | 719.700 | 15,05 | 14,85 | 14,95 | 00:00:00 | | 2004-12-02 | 14,78 | 675.400 | 15,00 | 14,68 | 15,00 | 00:00:00 | | 2004-12-03 | 14,87 | 359.300 | 14,89 | 14,64 | 14,78 | 00:00:00 | | 2004-12-06 | 14,63 | 334.000 | 14,75 | 14,48 | 14,75 | 00:00:00 | | 2004-12-07 | 14,15 | 668.100 | 14,62 | 14,15 | 14,62 | 00:00:00 | | 2004-12-08 | 14,67 | 734.800 | 14,67 | 14,15 | 14,25 | 00:00:00 | | 2004-12-09 | 14,42 | 500.400 | 14,59 | 14,15 | 14,47 | 00:00:00 | | 2004-12-10 | 14,32 | 355.600 | 14,46 | 14,23 | 14,35 | 00:00:00 | | 2004-12-13 | 14,81 | 449.200 | 14,81 | 14,32 | 14,38 | 00:00:00 | | 2004-12-14 | 14,92 | 605.000 | 15,03 | 14,76 | 14,77 | 00:00:00 | | 2004-12-15 | 15,07 | 429.500 | 15,07 | 14,80 | 14,94 | 00:00:00 | | 2004-12-16 | 14,83 | 347.600 | 15,10 | 14,73 | 15,00 | 00:00:00 | | 2004-12-17 | 14,64 | 551.500 | 14,90 | 14,55 | 14,84 | 00:00:00 | | 2004-12-20 | 14,70 | 434.300 | 14,91 | 14,63 | 14,74 | 00:00:00 | | 2004-12-21 | 14,94 | 843.500 | 15,06 | 14,73 | 14,77 | 00:00:00 | | 2004-12-22 | 15,02 | 677.100 | 15,25 | 14,89 | 14,95 | 00:00:00 | | 2004-12-23 | 15,04 | 210.300 | 15,11 | 14,95 | 15,08 | 00:00:00 | | 2004-12-27 | 14,81 | 274.400 | 15,14 | 14,77 | 15,13 | 00:00:00 | | 2004-12-28 | 15,08 | 296.000 | 15,14 | 14,84 | 14,84 | 00:00:00 | | 2004-12-29 | 14,96 | 291.900 | 15,08 | 14,86 | 15,08 | 00:00:00 | | 2004-12-30 | 14,91 | 332.900 | 15,02 | 14,80 | 14,93 | 00:00:00 | | 2004-12-31 | 14,85 | 355.900 | 15,02 | 14,80 | 14,99 | 00:00:00 | | 2005-01-03 | 14,65 | 593.200 | 14,93 | 14,56 | 14,85 | 00:00:00 | | 2005-01-04 | 14,39 | 769.200 | 14,68 | 14,23 | 14,65 | 00:00:00 | | 2005-01-05 | 14,19 | 816.900 | 14,65 | 14,18 | 14,23 | 00:00:00 | | 2005-01-06 | 14,33 | 486.000 | 14,44 | 13,25 | 14,22 | 00:00:00 | | 2005-01-07 | 14,11 | 575.400 | 14,48 | 14,04 | 14,42 | 00:00:00 | | 2005-01-10 | 13,97 | 541.200 | 14,20 | 13,90 | 14,02 | 00:00:00 | | 2005-01-11 | 13,95 | 414.300 | 14,05 | 13,79 | 14,05 | 00:00:00 | | 2005-01-12 | 13,93 | 559.400 | 13,95 | 13,51 | 13,90 | 00:00:00 | | 2005-01-13 | 13,95 | 888.100 | 14,11 | 13,86 | 13,94 | 00:00:00 | | 2005-01-14 | 13,95 | 415.500 | 14,05 | 13,90 | 13,99 | 00:00:00 | | 2005-01-18 | 14,24 | 591.300 | 14,30 | 13,81 | 13,96 | 00:00:00 | | 2005-01-19 | 14,20 | 297.900 | 14,33 | 14,15 | 14,20 | 00:00:00 | | 2005-01-20 | 14,06 | 418.600 | 14,23 | 14,00 | 14,10 | 00:00:00 | | 2005-01-21 | 14,12 | 413.600 | 14,23 | 14,08 | 14,15 | 00:00:00 | | 2005-01-24 | 13,91 | 479.400 | 14,16 | 13,86 | 14,10 | 00:00:00 | | 2005-01-25 | 13,95 | 410.300 | 14,12 | 13,90 | 13,99 | 00:00:00 | | 2005-01-26 | 14,11 | 280.900 | 14,11 | 13,95 | 13,99 | 00:00:00 | | 2005-01-27 | 14,19 | 362.000 | 14,31 | 14,04 | 14,10 | 00:00:00 | | 2005-01-28 | 14,26 | 370.700 | 14,28 | 14,09 | 14,25 | 00:00:00 | | 2005-01-31 | 14,51 | 510.500 | 14,57 | 14,33 | 14,36 | 00:00:00 | | 2005-02-01 | 14,75 | 643.700 | 14,78 | 14,47 | 14,51 | 00:00:00 | | 2005-02-02 | 14,82 | 337.500 | 14,88 | 14,70 | 14,75 | 00:00:00 | | 2005-02-03 | 14,72 | 345.800 | 14,83 | 14,56 | 14,83 | 00:00:00 | | 2005-02-04 | 15,10 | 586.900 | 15,10 | 14,72 | 14,72 | 00:00:00 | | 2005-02-07 | 15,08 | 538.800 | 15,24 | 15,01 | 15,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
