|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 15,08 | 538.800 | 15,24 | 15,01 | 15,10 | 00:00:00 | | 2005-02-08 | 15,03 | 329.800 | 15,16 | 14,96 | 15,08 | 00:00:00 | | 2005-02-09 | 14,63 | 516.300 | 15,03 | 14,63 | 15,03 | 00:00:00 | | 2005-02-10 | 14,50 | 1.117.100 | 14,72 | 14,29 | 14,50 | 00:00:00 | | 2005-02-11 | 14,70 | 705.400 | 14,98 | 14,35 | 14,48 | 00:00:00 | | 2005-02-14 | 14,60 | 658.400 | 14,77 | 14,54 | 14,77 | 00:00:00 | | 2005-02-15 | 14,78 | 503.500 | 14,90 | 14,47 | 14,60 | 00:00:00 | | 2005-02-16 | 14,44 | 679.200 | 14,70 | 14,36 | 14,69 | 00:00:00 | | 2005-02-17 | 14,10 | 829.600 | 14,40 | 14,09 | 14,40 | 00:00:00 | | 2005-02-18 | 14,45 | 814.900 | 14,63 | 14,03 | 14,12 | 00:00:00 | | 2005-02-22 | 14,05 | 715.400 | 14,57 | 14,03 | 14,30 | 00:00:00 | | 2005-02-23 | 14,34 | 517.800 | 14,39 | 14,09 | 14,10 | 00:00:00 | | 2005-02-24 | 14,33 | 658.700 | 14,37 | 14,05 | 14,34 | 00:00:00 | | 2005-02-25 | 14,62 | 574.200 | 14,62 | 14,24 | 14,27 | 00:00:00 | | 2005-02-28 | 14,34 | 647.600 | 14,56 | 14,09 | 14,52 | 00:00:00 | | 2005-03-01 | 14,55 | 693.000 | 14,71 | 14,44 | 14,44 | 00:00:00 | | 2005-03-02 | 14,70 | 760.400 | 14,86 | 14,40 | 14,55 | 00:00:00 | | 2005-03-03 | 14,68 | 547.500 | 14,90 | 14,49 | 14,80 | 00:00:00 | | 2005-03-04 | 15,05 | 599.800 | 15,17 | 14,67 | 14,68 | 00:00:00 | | 2005-03-07 | 14,78 | 550.100 | 15,18 | 14,76 | 14,99 | 00:00:00 | | 2005-03-08 | 14,70 | 508.100 | 14,89 | 14,62 | 14,80 | 00:00:00 | | 2005-03-09 | 15,24 | 1.966.700 | 15,55 | 14,64 | 14,64 | 00:00:00 | | 2005-03-10 | 15,07 | 1.017.700 | 15,41 | 14,90 | 15,28 | 00:00:00 | | 2005-03-11 | 14,69 | 1.365.600 | 15,20 | 14,42 | 14,98 | 00:00:00 | | 2005-03-14 | 14,75 | 691.300 | 14,88 | 14,63 | 14,69 | 00:00:00 | | 2005-03-15 | 14,55 | 652.500 | 14,87 | 14,48 | 14,84 | 00:00:00 | | 2005-03-16 | 14,05 | 798.500 | 14,44 | 14,00 | 14,42 | 00:00:00 | | 2005-03-17 | 14,31 | 520.200 | 14,40 | 14,01 | 14,13 | 00:00:00 | | 2005-03-18 | 14,11 | 1.222.800 | 14,45 | 13,97 | 14,44 | 00:00:00 | | 2005-03-21 | 14,03 | 731.000 | 14,09 | 13,90 | 14,05 | 00:00:00 | | 2005-03-22 | 13,86 | 927.500 | 14,28 | 13,85 | 14,04 | 00:00:00 | | 2005-03-23 | 13,95 | 728.000 | 14,08 | 13,80 | 13,86 | 00:00:00 | | 2005-03-24 | 13,99 | 534.200 | 14,23 | 13,99 | 14,15 | 00:00:00 | | 2005-03-28 | 14,18 | 740.900 | 14,35 | 14,11 | 14,15 | 00:00:00 | | 2005-03-29 | 14,18 | 846.800 | 14,41 | 14,08 | 14,18 | 00:00:00 | | 2005-03-30 | 14,40 | 623.600 | 14,45 | 14,18 | 14,18 | 00:00:00 | | 2005-03-31 | 14,49 | 636.300 | 14,55 | 14,35 | 14,40 | 00:00:00 | | 2005-04-01 | 14,45 | 697.600 | 14,59 | 14,35 | 14,48 | 00:00:00 | | 2005-04-04 | 14,38 | 704.400 | 14,47 | 14,29 | 14,38 | 00:00:00 | | 2005-04-05 | 14,60 | 535.200 | 14,63 | 14,38 | 14,38 | 00:00:00 | | 2005-04-06 | 14,60 | 493.200 | 14,82 | 14,56 | 14,58 | 00:00:00 | | 2005-04-07 | 14,82 | 360.400 | 14,84 | 14,54 | 14,55 | 00:00:00 | | 2005-04-08 | 14,51 | 403.500 | 14,85 | 14,50 | 14,82 | 00:00:00 | | 2005-04-11 | 14,40 | 427.000 | 14,51 | 14,23 | 14,31 | 00:00:00 | | 2005-04-12 | 14,48 | 600.500 | 14,59 | 14,10 | 14,40 | 00:00:00 | | 2005-04-13 | 14,19 | 447.400 | 14,49 | 14,09 | 14,49 | 00:00:00 | | 2005-04-14 | 13,82 | 899.200 | 14,22 | 13,78 | 14,14 | 00:00:00 | | 2005-04-15 | 13,45 | 1.088.000 | 13,82 | 13,32 | 13,82 | 00:00:00 | | 2005-04-18 | 13,38 | 567.800 | 13,60 | 13,16 | 13,40 | 00:00:00 | | 2005-04-19 | 13,79 | 594.900 | 13,83 | 13,51 | 13,51 | 00:00:00 | | 2005-04-20 | 13,35 | 519.100 | 13,83 | 13,29 | 13,82 | 00:00:00 | | 2005-04-21 | 13,62 | 606.100 | 13,68 | 13,31 | 13,45 | 00:00:00 | | 2005-04-22 | 13,45 | 555.700 | 13,64 | 13,30 | 13,64 | 00:00:00 | | 2005-04-25 | 13,77 | 346.600 | 13,80 | 13,47 | 13,57 | 00:00:00 | | 2005-04-26 | 13,40 | 448.300 | 13,82 | 13,40 | 13,70 | 00:00:00 | | 2005-04-27 | 13,27 | 522.000 | 13,43 | 13,05 | 13,40 | 00:00:00 | | 2005-04-28 | 13,06 | 642.500 | 13,44 | 12,95 | 13,37 | 00:00:00 | | 2005-04-29 | 13,23 | 518.400 | 13,38 | 12,92 | 13,13 | 00:00:00 | | 2005-05-02 | 13,43 | 493.900 | 13,47 | 13,18 | 13,31 | 00:00:00 | | 2005-05-03 | 13,81 | 569.900 | 13,99 | 13,43 | 13,46 | 00:00:00 | | 2005-05-04 | 14,25 | 488.200 | 14,25 | 13,86 | 13,86 | 00:00:00 | | 2005-05-05 | 14,26 | 599.800 | 14,39 | 14,11 | 14,25 | 00:00:00 | | 2005-05-06 | 14,42 | 534.300 | 14,60 | 14,41 | 14,55 | 00:00:00 | | 2005-05-09 | 14,44 | 399.000 | 14,51 | 14,31 | 14,40 | 00:00:00 | | 2005-05-10 | 13,87 | 586.700 | 14,28 | 13,82 | 14,25 | 00:00:00 | | 2005-05-11 | 13,98 | 561.700 | 14,06 | 13,58 | 13,90 | 00:00:00 | | 2005-05-12 | 13,33 | 676.300 | 14,98 | 13,20 | 13,90 | 00:00:00 | | 2005-05-13 | 13,00 | 897.600 | 13,49 | 12,89 | 13,43 | 00:00:00 | | 2005-05-16 | 13,15 | 502.600 | 13,19 | 12,97 | 13,01 | 00:00:00 | | 2005-05-17 | 13,25 | 538.700 | 13,35 | 12,91 | 13,16 | 00:00:00 | | 2005-05-18 | 13,78 | 495.500 | 13,89 | 13,38 | 13,41 | 00:00:00 | | 2005-05-19 | 13,68 | 476.800 | 13,97 | 13,68 | 13,88 | 00:00:00 | | 2005-05-20 | 13,78 | 280.400 | 13,84 | 13,65 | 13,80 | 00:00:00 | | 2005-05-23 | 13,85 | 256.800 | 13,93 | 13,72 | 13,78 | 00:00:00 | | 2005-05-24 | 13,98 | 449.800 | 13,99 | 13,70 | 13,85 | 00:00:00 | | 2005-05-25 | 13,48 | 1.022.500 | 13,88 | 13,36 | 13,88 | 00:00:00 | | 2005-05-26 | 13,65 | 545.800 | 13,69 | 13,53 | 13,57 | 00:00:00 | | 2005-05-27 | 13,68 | 376.400 | 13,72 | 13,57 | 13,66 | 00:00:00 | | 2005-05-31 | 13,86 | 599.400 | 13,89 | 13,62 | 13,66 | 00:00:00 | | 2005-06-01 | 14,04 | 435.900 | 14,17 | 13,77 | 13,80 | 00:00:00 | | 2005-06-02 | 14,06 | 443.300 | 14,11 | 13,79 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
