|
 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 | | 2005-09-26 | 12,25 | 572.900 | 12,40 | 12,14 | 12,34 | 00:00:00 | | 2005-09-27 | 12,16 | 794.000 | 12,33 | 12,01 | 12,23 | 00:00:00 | | 2005-09-28 | 12,14 | 534.900 | 12,27 | 12,01 | 12,18 | 00:00:00 | | 2005-09-29 | 12,19 | 556.000 | 12,27 | 11,96 | 12,06 | 00:00:00 | | 2005-09-30 | 12,22 | 637.400 | 12,34 | 11,98 | 12,20 | 00:00:00 | | 2005-10-03 | 12,16 | 596.700 | 12,32 | 12,10 | 12,23 | 00:00:00 | | 2005-10-04 | 11,95 | 1.054.400 | 12,14 | 11,90 | 12,08 | 00:00:00 | | 2005-10-05 | 11,61 | 1.431.600 | 11,99 | 11,60 | 11,92 | 00:00:00 | | 2005-10-06 | 11,65 | 759.400 | 11,74 | 11,40 | 11,64 | 00:00:00 | | 2005-10-07 | 11,61 | 321.100 | 11,85 | 11,59 | 11,65 | 00:00:00 | | 2005-10-10 | 11,49 | 433.800 | 11,66 | 11,47 | 11,62 | 00:00:00 | | 2005-10-11 | 11,36 | 516.100 | 11,62 | 11,35 | 11,50 | 00:00:00 | | 2005-10-12 | 11,23 | 598.700 | 11,45 | 11,10 | 11,28 | 00:00:00 | | 2005-10-13 | 11,26 | 569.100 | 11,32 | 11,15 | 11,24 | 00:00:00 | | 2005-10-14 | 11,26 | 474.800 | 11,36 | 11,14 | 11,36 | 00:00:00 | | 2005-10-17 | 11,15 | 424.200 | 11,23 | 11,07 | 11,22 | 00:00:00 | | 2005-10-18 | 11,02 | 781.400 | 11,20 | 10,98 | 11,15 | 00:00:00 | | 2005-10-19 | 11,08 | 713.100 | 11,12 | 10,92 | 11,00 | 00:00:00 | | 2005-10-20 | 10,97 | 1.058.200 | 11,30 | 10,90 | 11,10 | 00:00:00 | | 2005-10-21 | 11,07 | 630.800 | 11,21 | 10,99 | 11,06 | 00:00:00 | | 2005-10-24 | 11,08 | 796.000 | 11,23 | 10,97 | 11,07 | 00:00:00 | | 2005-10-25 | 10,96 | 512.200 | 11,15 | 10,83 | 11,07 | 00:00:00 | | 2005-10-26 | 10,86 | 737.300 | 11,19 | 10,84 | 10,88 | 00:00:00 | | 2005-10-27 | 10,65 | 719.100 | 10,88 | 10,63 | 10,88 | 00:00:00 | | 2005-10-28 | 10,87 | 739.100 | 10,92 | 10,64 | 10,75 | 00:00:00 | | 2005-10-31 | 11,14 | 798.100 | 11,25 | 10,92 | 10,95 | 00:00:00 | | 2005-11-01 | 11,06 | 887.700 | 11,20 | 11,00 | 11,12 | 00:00:00 | | 2005-11-02 | 11,35 | 779.900 | 11,45 | 10,99 | 11,00 | 00:00:00 | | 2005-11-03 | 10,20 | 3.497.800 | 11,00 | 10,00 | 11,00 | 00:00:00 | | 2005-11-04 | 10,49 | 1.380.700 | 10,49 | 10,20 | 10,23 | 00:00:00 | | 2005-11-07 | 10,82 | 1.317.900 | 10,90 | 10,52 | 10,55 | 00:00:00 | | 2005-11-08 | 10,80 | 1.112.400 | 10,84 | 10,71 | 10,80 | 00:00:00 | | 2005-11-09 | 10,90 | 741.200 | 11,02 | 10,81 | 10,85 | 00:00:00 | | 2005-11-10 | 11,04 | 948.000 | 11,04 | 10,77 | 10,87 | 00:00:00 | | 2005-11-11 | 10,88 | 551.400 | 11,02 | 10,81 | 11,00 | 00:00:00 | | 2005-11-14 | 10,86 | 709.500 | 10,98 | 10,82 | 10,98 | 00:00:00 | | 2005-11-15 | 10,77 | 1.069.900 | 10,98 | 10,75 | 10,86 | 00:00:00 | | 2005-11-16 | 10,89 | 642.200 | 10,90 | 10,72 | 10,86 | 00:00:00 | | 2005-11-17 | 11,25 | 2.189.800 | 11,28 | 10,90 | 10,94 | 00:00:00 | | 2005-11-18 | 11,36 | 798.300 | 11,43 | 11,10 | 11,43 | 00:00:00 | | 2005-11-21 | 11,50 | 712.800 | 11,55 | 11,32 | 11,37 | 00:00:00 | | 2005-11-22 | 11,66 | 711.300 | 11,70 | 11,35 | 11,38 | 00:00:00 | | 2005-11-23 | 11,67 | 699.900 | 11,68 | 11,50 | 11,65 | 00:00:00 | | 2005-11-25 | 11,89 | 442.300 | 11,94 | 11,56 | 11,61 | 00:00:00 | | 2005-11-28 | 11,62 | 785.300 | 11,95 | 11,62 | 11,95 | 00:00:00 | | 2005-11-29 | 11,70 | 654.500 | 11,84 | 11,64 | 11,74 | 00:00:00 | | 2005-11-30 | 11,76 | 1.010.800 | 11,88 | 11,71 | 11,76 | 00:00:00 | | 2005-12-01 | 12,05 | 968.200 | 12,13 | 11,89 | 11,97 | 00:00:00 | | 2005-12-02 | 12,25 | 770.300 | 12,31 | 12,02 | 12,10 | 00:00:00 | | 2005-12-05 | 11,98 | 1.105.600 | 12,20 | 11,91 | 12,20 | 00:00:00 | | 2005-12-06 | 12,03 | 881.900 | 12,08 | 11,97 | 12,06 | 00:00:00 | | 2005-12-07 | 11,97 | 859.800 | 12,07 | 11,87 | 11,96 | 00:00:00 | | 2005-12-08 | 11,85 | 1.119.900 | 12,04 | 11,80 | 12,01 | 00:00:00 | | 2005-12-09 | 11,90 | 408.600 | 11,94 | 11,82 | 11,89 | 00:00:00 | | 2005-12-12 | 11,87 | 634.400 | 12,00 | 11,71 | 11,95 | 00:00:00 | | 2005-12-13 | 12,00 | 541.600 | 12,10 | 11,86 | 11,86 | 00:00:00 | | 2005-12-14 | 11,87 | 647.000 | 12,04 | 11,84 | 12,00 | 00:00:00 | | 2005-12-15 | 11,83 | 575.100 | 11,93 | 11,71 | 11,93 | 00:00:00 | | 2005-12-16 | 11,71 | 1.225.800 | 11,90 | 11,67 | 11,87 | 00:00:00 | | 2005-12-19 | 11,54 | 631.000 | 11,80 | 11,51 | 11,80 | 00:00:00 | | 2005-12-20 | 11,45 | 955.800 | 11,61 | 11,38 | 11,54 | 00:00:00 | | 2005-12-21 | 11,73 | 602.800 | 11,85 | 11,44 | 11,50 | 00:00:00 | | 2005-12-22 | 11,66 | 657.200 | 11,80 | 11,66 | 11,75 | 00:00:00 | | 2005-12-23 | 11,66 | 514.600 | 11,73 | 11,62 | 11,66 | 00:00:00 | | 2005-12-27 | 11,50 | 596.200 | 11,68 | 11,42 | 11,65 | 00:00:00 | | 2005-12-28 | 11,54 | 473.700 | 11,57 | 11,45 | 11,50 | 00:00:00 | | 2005-12-29 | 11,53 | 507.400 | 11,61 | 11,45 | 11,54 | 00:00:00 | | 2005-12-30 | 11,30 | 987.600 | 11,43 | 11,30 | 11,43 | 00:00:00 | | 2006-01-03 | 11,48 | 828.300 | 11,53 | 11,18 | 11,32 | 00:00:00 | | 2006-01-04 | 11,54 | 643.000 | 11,60 | 11,43 | 11,49 | 00:00:00 | | 2006-01-05 | 11,50 | 337.900 | 11,61 | 11,43 | 11,57 | 00:00:00 | | 2006-01-06 | 11,67 | 1.032.100 | 11,69 | 11,48 | 11,65 | 00:00:00 | | 2006-01-09 | 11,63 | 482.700 | 11,75 | 11,62 | 11,70 | 00:00:00 | | 2006-01-10 | 11,63 | 629.000 | 11,65 | 11,52 | 11,62 | 00:00:00 | | 2006-01-11 | 11,45 | 577.600 | 11,64 | 11,45 | 11,64 | 00:00:00 | | 2006-01-12 | 11,17 | 738.200 | 11,45 | 11,16 | 11,45 | 00:00:00 | | 2006-01-13 | 11,21 | 492.300 | 11,28 | 11,12 | 11,19 | 00:00:00 | | 2006-01-17 | 11,03 | 494.600 | 11,11 | 11,00 | 11,08 | 00:00:00 | | 2006-01-18 | 11,05 | 956.200 | 11,13 | 10,98 | 11,00 | 00:00:00 | | 2006-01-19 | 11,10 | 566.600 | 11,16 | 11,02 | 11,10 | 00:00:00 | | 2006-01-20 | 11,05 | 694.800 | 11,13 | 11,00 | 11,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
