|
 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 | | 2006-01-20 | 11,05 | 694.800 | 11,13 | 11,00 | 11,13 | 00:00:00 | | 2006-01-23 | 11,14 | 519.200 | 11,20 | 11,03 | 11,05 | 00:00:00 | | 2006-01-24 | 11,36 | 705.400 | 11,38 | 11,15 | 11,15 | 00:00:00 | | 2006-01-25 | 11,55 | 1.319.800 | 11,59 | 11,27 | 11,35 | 00:00:00 | | 2006-01-26 | 11,73 | 1.075.500 | 11,85 | 11,57 | 11,65 | 00:00:00 | | 2006-01-27 | 11,75 | 974.400 | 11,81 | 11,62 | 11,74 | 00:00:00 | | 2006-01-30 | 11,55 | 595.700 | 11,83 | 11,55 | 11,63 | 00:00:00 | | 2006-01-31 | 11,71 | 951.000 | 11,85 | 11,52 | 11,54 | 00:00:00 | | 2006-02-01 | 12,68 | 2.223.700 | 12,98 | 11,68 | 11,68 | 00:00:00 | | 2006-02-02 | 12,45 | 1.285.200 | 12,88 | 12,12 | 12,75 | 00:00:00 | | 2006-02-03 | 11,96 | 1.594.900 | 12,40 | 11,90 | 12,40 | 00:00:00 | | 2006-02-06 | 11,60 | 1.234.600 | 11,91 | 11,43 | 11,90 | 00:00:00 | | 2006-02-07 | 11,59 | 868.500 | 11,71 | 11,52 | 11,60 | 00:00:00 | | 2006-02-08 | 11,64 | 1.134.000 | 11,68 | 11,50 | 11,59 | 00:00:00 | | 2006-02-09 | 11,61 | 962.300 | 11,86 | 11,57 | 11,64 | 00:00:00 | | 2006-02-10 | 11,78 | 932.000 | 11,85 | 11,50 | 11,52 | 00:00:00 | | 2006-02-13 | 11,58 | 655.300 | 11,73 | 11,57 | 11,73 | 00:00:00 | | 2006-02-14 | 11,70 | 645.900 | 11,83 | 11,48 | 11,59 | 00:00:00 | | 2006-02-15 | 11,93 | 757.200 | 12,00 | 11,65 | 11,69 | 00:00:00 | | 2006-02-16 | 12,22 | 453.500 | 12,22 | 11,93 | 12,00 | 00:00:00 | | 2006-02-17 | 12,18 | 536.600 | 12,28 | 11,23 | 11,23 | 00:00:00 | | 2006-02-21 | 12,04 | 751.000 | 12,27 | 11,91 | 12,16 | 00:00:00 | | 2006-02-22 | 12,24 | 539.700 | 12,40 | 12,10 | 12,10 | 00:00:00 | | 2006-02-23 | 12,16 | 483.100 | 12,33 | 12,09 | 12,18 | 00:00:00 | | 2006-02-24 | 12,22 | 694.800 | 12,28 | 12,00 | 12,19 | 00:00:00 | | 2006-02-27 | 12,09 | 777.200 | 12,33 | 12,09 | 12,26 | 00:00:00 | | 2006-02-28 | 11,85 | 513.200 | 12,07 | 11,85 | 12,05 | 00:00:00 | | 2006-03-01 | 12,13 | 965.900 | 12,19 | 11,86 | 11,93 | 00:00:00 | | 2006-03-02 | 12,09 | 670.000 | 12,19 | 11,95 | 12,15 | 00:00:00 | | 2006-03-03 | 12,13 | 974.200 | 12,26 | 12,00 | 12,09 | 00:00:00 | | 2006-03-06 | 12,02 | 1.018.900 | 12,31 | 11,99 | 12,18 | 00:00:00 | | 2006-03-07 | 11,98 | 783.200 | 12,10 | 11,82 | 12,03 | 00:00:00 | | 2006-03-08 | 11,78 | 783.700 | 11,97 | 11,65 | 11,97 | 00:00:00 | | 2006-03-09 | 11,91 | 394.900 | 12,06 | 11,68 | 11,82 | 00:00:00 | | 2006-03-10 | 12,16 | 544.500 | 12,16 | 11,83 | 12,01 | 00:00:00 | | 2006-03-13 | 12,01 | 454.000 | 12,24 | 11,95 | 12,22 | 00:00:00 | | 2006-03-14 | 12,34 | 719.000 | 12,38 | 11,90 | 11,97 | 00:00:00 | | 2006-03-15 | 12,31 | 559.400 | 12,54 | 12,20 | 12,39 | 00:00:00 | | 2006-03-16 | 12,52 | 901.700 | 12,61 | 12,32 | 12,40 | 00:00:00 | | 2006-03-17 | 13,15 | 2.496.300 | 13,45 | 12,57 | 12,69 | 00:00:00 | | 2006-03-20 | 13,03 | 726.600 | 13,19 | 12,91 | 13,11 | 00:00:00 | | 2006-03-21 | 13,00 | 910.900 | 13,29 | 12,96 | 13,03 | 00:00:00 | | 2006-03-22 | 13,26 | 840.300 | 13,35 | 12,89 | 13,01 | 00:00:00 | | 2006-03-23 | 13,27 | 499.500 | 13,35 | 13,16 | 13,29 | 00:00:00 | | 2006-03-24 | 13,18 | 580.600 | 13,38 | 13,13 | 13,29 | 00:00:00 | | 2006-03-27 | 13,21 | 463.500 | 13,26 | 13,13 | 13,22 | 00:00:00 | | 2006-03-28 | 13,20 | 421.000 | 13,30 | 13,14 | 13,24 | 00:00:00 | | 2006-03-29 | 13,30 | 451.000 | 13,50 | 13,10 | 13,20 | 00:00:00 | | 2006-03-30 | 13,93 | 1.478.500 | 14,34 | 13,79 | 14,00 | 00:00:00 | | 2006-03-31 | 13,80 | 755.000 | 13,94 | 13,72 | 13,94 | 00:00:00 | | 2006-04-03 | 13,78 | 854.900 | 13,96 | 13,67 | 13,81 | 00:00:00 | | 2006-04-04 | 13,71 | 805.300 | 13,85 | 13,66 | 13,79 | 00:00:00 | | 2006-04-05 | 13,85 | 568.000 | 13,96 | 13,64 | 13,81 | 00:00:00 | | 2006-04-06 | 13,84 | 439.600 | 13,90 | 13,73 | 13,86 | 00:00:00 | | 2006-04-07 | 13,63 | 440.000 | 13,96 | 13,60 | 13,91 | 00:00:00 | | 2006-04-10 | 13,76 | 779.900 | 13,77 | 13,51 | 13,60 | 00:00:00 | | 2006-04-11 | 13,70 | 768.300 | 13,88 | 13,59 | 13,76 | 00:00:00 | | 2006-04-12 | 13,73 | 405.800 | 13,81 | 13,61 | 13,69 | 00:00:00 | | 2006-04-13 | 13,88 | 400.000 | 13,91 | 13,63 | 13,73 | 00:00:00 | | 2006-04-17 | 13,77 | 456.000 | 13,95 | 13,69 | 13,83 | 00:00:00 | | 2006-04-18 | 14,14 | 890.300 | 14,16 | 13,75 | 13,80 | 00:00:00 | | 2006-04-19 | 14,12 | 502.300 | 14,15 | 13,94 | 14,14 | 00:00:00 | | 2006-04-20 | 14,37 | 960.900 | 14,50 | 13,94 | 14,12 | 00:00:00 | | 2006-04-21 | 14,58 | 1.133.200 | 14,88 | 14,51 | 14,60 | 00:00:00 | | 2006-04-24 | 14,59 | 634.700 | 14,72 | 14,36 | 14,61 | 00:00:00 | | 2006-04-25 | 14,63 | 1.048.100 | 14,84 | 14,55 | 14,67 | 00:00:00 | | 2006-04-26 | 14,68 | 810.000 | 14,86 | 14,42 | 14,70 | 00:00:00 | | 2006-04-27 | 14,30 | 989.800 | 14,76 | 14,02 | 14,40 | 00:00:00 | | 2006-04-28 | 14,21 | 920.700 | 14,51 | 14,21 | 14,28 | 00:00:00 | | 2006-05-01 | 15,10 | 2.311.600 | 15,39 | 14,31 | 14,31 | 00:00:00 | | 2006-05-02 | 15,90 | 1.792.800 | 15,94 | 15,10 | 15,11 | 00:00:00 | | 2006-05-03 | 15,96 | 1.195.600 | 16,00 | 15,80 | 15,90 | 00:00:00 | | 2006-05-04 | 16,02 | 922.100 | 16,19 | 15,83 | 15,99 | 00:00:00 | | 2006-05-05 | 15,94 | 1.441.800 | 16,09 | 15,89 | 15,90 | 00:00:00 | | 2006-05-08 | 15,90 | 1.177.400 | 16,15 | 15,89 | 15,90 | 00:00:00 | | 2006-05-09 | 16,02 | 1.126.500 | 16,08 | 15,72 | 15,83 | 00:00:00 | | 2006-05-10 | 15,81 | 778.400 | 15,95 | 15,28 | 15,95 | 00:00:00 | | 2006-05-11 | 15,83 | 1.255.800 | 16,04 | 15,70 | 15,87 | 00:00:00 | | 2006-05-12 | 15,63 | 916.300 | 15,95 | 15,62 | 15,80 | 00:00:00 | | 2006-05-15 | 15,44 | 897.500 | 15,67 | 15,14 | 15,50 | 00:00:00 | | 2006-05-16 | 15,60 | 1.028.900 | 15,66 | 15,37 | 15,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
