|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 15,60 | 1.028.900 | 15,66 | 15,37 | 15,49 | 00:00:00 | | 2006-05-17 | 15,41 | 1.006.600 | 15,59 | 15,34 | 15,37 | 00:00:00 | | 2006-05-18 | 15,31 | 823.300 | 15,60 | 15,31 | 15,41 | 00:00:00 | | 2006-05-19 | 15,10 | 1.047.000 | 15,40 | 14,91 | 15,32 | 00:00:00 | | 2006-05-22 | 14,76 | 1.136.700 | 15,18 | 14,67 | 15,10 | 00:00:00 | | 2006-05-23 | 14,82 | 1.356.000 | 15,15 | 14,80 | 14,96 | 00:00:00 | | 2006-05-24 | 14,92 | 1.274.600 | 15,07 | 14,60 | 14,89 | 00:00:00 | | 2006-05-25 | 15,02 | 705.700 | 15,11 | 14,89 | 15,11 | 00:00:00 | | 2006-05-26 | 15,15 | 451.500 | 15,25 | 15,06 | 15,12 | 00:00:00 | | 2006-05-30 | 14,83 | 772.000 | 15,15 | 14,82 | 15,15 | 00:00:00 | | 2006-05-31 | 15,47 | 1.651.100 | 15,53 | 14,85 | 14,93 | 00:00:00 | | 2006-06-01 | 15,81 | 1.120.400 | 15,88 | 15,46 | 15,55 | 00:00:00 | | 2006-06-02 | 15,92 | 764.800 | 15,97 | 15,72 | 15,84 | 00:00:00 | | 2006-06-05 | 15,67 | 1.345.300 | 15,98 | 15,57 | 15,82 | 00:00:00 | | 2006-06-06 | 15,60 | 949.100 | 15,80 | 15,37 | 15,75 | 00:00:00 | | 2006-06-07 | 15,25 | 812.500 | 15,55 | 15,18 | 15,55 | 00:00:00 | | 2006-06-08 | 14,93 | 1.276.000 | 15,13 | 14,46 | 15,13 | 00:00:00 | | 2006-06-09 | 15,08 | 1.071.600 | 15,25 | 14,93 | 14,93 | 00:00:00 | | 2006-06-12 | 15,00 | 984.500 | 15,25 | 14,81 | 15,11 | 00:00:00 | | 2006-06-13 | 14,65 | 955.100 | 15,24 | 14,59 | 14,95 | 00:00:00 | | 2006-06-14 | 14,77 | 926.900 | 14,98 | 14,50 | 14,53 | 00:00:00 | | 2006-06-15 | 15,15 | 910.600 | 15,23 | 14,80 | 14,90 | 00:00:00 | | 2006-06-16 | 15,03 | 2.123.900 | 15,26 | 14,85 | 15,15 | 00:00:00 | | 2006-06-19 | 14,90 | 860.300 | 15,15 | 14,77 | 15,12 | 00:00:00 | | 2006-06-20 | 14,90 | 635.400 | 15,00 | 14,75 | 14,86 | 00:00:00 | | 2006-06-21 | 15,15 | 845.200 | 15,21 | 14,82 | 14,82 | 00:00:00 | | 2006-06-22 | 15,27 | 1.127.900 | 15,35 | 15,02 | 15,16 | 00:00:00 | | 2006-06-23 | 15,15 | 573.400 | 15,34 | 15,09 | 15,27 | 00:00:00 | | 2006-06-26 | 15,23 | 584.100 | 15,38 | 15,07 | 15,21 | 00:00:00 | | 2006-06-27 | 14,86 | 956.300 | 15,39 | 14,81 | 15,23 | 00:00:00 | | 2006-06-28 | 14,70 | 553.300 | 14,97 | 14,63 | 14,90 | 00:00:00 | | 2006-06-29 | 15,24 | 973.500 | 15,28 | 14,76 | 14,80 | 00:00:00 | | 2006-06-30 | 15,26 | 927.400 | 15,32 | 15,12 | 15,30 | 00:00:00 | | 2006-07-03 | 15,38 | 356.800 | 15,38 | 15,05 | 15,25 | 00:00:00 | | 2006-07-05 | 15,23 | 540.600 | 15,35 | 15,01 | 15,28 | 00:00:00 | | 2006-07-06 | 15,11 | 471.000 | 15,41 | 14,95 | 15,27 | 00:00:00 | | 2006-07-07 | 14,97 | 759.000 | 15,22 | 14,90 | 15,06 | 00:00:00 | | 2006-07-10 | 14,96 | 527.700 | 15,11 | 14,87 | 15,00 | 00:00:00 | | 2006-07-11 | 15,31 | 637.200 | 15,37 | 14,92 | 14,94 | 00:00:00 | | 2006-07-12 | 15,02 | 630.000 | 15,36 | 14,93 | 15,32 | 00:00:00 | | 2006-07-13 | 14,85 | 1.068.900 | 15,13 | 14,82 | 15,01 | 00:00:00 | | 2006-07-14 | 14,39 | 1.285.700 | 14,76 | 14,05 | 14,73 | 00:00:00 | | 2006-07-17 | 14,49 | 687.600 | 14,62 | 14,34 | 14,35 | 00:00:00 | | 2006-07-18 | 14,76 | 1.060.200 | 14,80 | 14,43 | 14,54 | 00:00:00 | | 2006-07-19 | 15,04 | 1.030.800 | 15,49 | 14,82 | 14,82 | 00:00:00 | | 2006-07-20 | 14,49 | 874.800 | 15,27 | 14,45 | 15,07 | 00:00:00 | | 2006-07-21 | 14,30 | 1.022.900 | 14,49 | 14,10 | 14,49 | 00:00:00 | | 2006-07-24 | 14,48 | 731.700 | 14,59 | 14,25 | 14,31 | 00:00:00 | | 2006-07-25 | 14,60 | 720.200 | 14,77 | 14,31 | 14,37 | 00:00:00 | | 2006-07-26 | 14,40 | 818.800 | 14,57 | 14,16 | 14,50 | 00:00:00 | | 2006-07-27 | 13,85 | 2.248.800 | 14,36 | 13,60 | 14,30 | 00:00:00 | | 2006-07-28 | 14,25 | 1.115.800 | 14,26 | 13,78 | 13,95 | 00:00:00 | | 2006-07-31 | 13,90 | 2.042.200 | 14,22 | 13,78 | 14,15 | 00:00:00 | | 2006-08-01 | 13,68 | 1.018.100 | 13,90 | 13,35 | 13,80 | 00:00:00 | | 2006-08-02 | 13,95 | 1.749.900 | 14,02 | 13,74 | 13,78 | 00:00:00 | | 2006-08-03 | 13,90 | 1.303.400 | 14,02 | 13,76 | 13,95 | 00:00:00 | | 2006-08-04 | 14,05 | 1.634.000 | 14,21 | 13,93 | 14,17 | 00:00:00 | | 2006-08-07 | 14,14 | 678.400 | 14,16 | 13,90 | 14,05 | 00:00:00 | | 2006-08-08 | 14,21 | 1.399.500 | 14,55 | 14,11 | 14,32 | 00:00:00 | | 2006-08-09 | 14,10 | 820.200 | 14,45 | 14,00 | 14,40 | 00:00:00 | | 2006-08-10 | 14,24 | 551.100 | 14,33 | 14,00 | 14,09 | 00:00:00 | | 2006-08-11 | 14,11 | 373.300 | 14,25 | 14,00 | 14,20 | 00:00:00 | | 2006-08-14 | 13,86 | 834.000 | 14,27 | 13,86 | 14,18 | 00:00:00 | | 2006-08-15 | 14,29 | 486.200 | 14,35 | 14,05 | 14,12 | 00:00:00 | | 2006-08-16 | 14,50 | 1.170.400 | 14,56 | 14,35 | 14,38 | 00:00:00 | | 2006-08-17 | 14,55 | 352.800 | 14,63 | 14,44 | 14,51 | 00:00:00 | | 2006-08-18 | 14,47 | 402.700 | 14,61 | 14,37 | 14,60 | 00:00:00 | | 2006-08-21 | 14,66 | 547.900 | 14,68 | 14,34 | 14,40 | 00:00:00 | | 2006-08-22 | 14,53 | 372.400 | 14,68 | 14,41 | 14,60 | 00:00:00 | | 2006-08-23 | 14,94 | 1.171.200 | 14,99 | 14,44 | 14,55 | 00:00:00 | | 2006-08-24 | 15,03 | 1.318.200 | 15,47 | 14,87 | 15,25 | 00:00:00 | | 2006-08-25 | 14,84 | 595.300 | 15,10 | 14,80 | 15,00 | 00:00:00 | | 2006-08-28 | 14,78 | 802.900 | 14,90 | 14,75 | 14,88 | 00:00:00 | | 2006-08-29 | 15,19 | 831.800 | 15,24 | 14,79 | 14,85 | 00:00:00 | | 2006-08-30 | 15,57 | 817.300 | 15,57 | 15,19 | 15,25 | 00:00:00 | | 2006-08-31 | 15,60 | 505.800 | 15,65 | 15,45 | 15,65 | 00:00:00 | | 2006-09-01 | 15,52 | 400.700 | 15,66 | 15,50 | 15,60 | 00:00:00 | | 2006-09-05 | 15,51 | 625.100 | 15,63 | 15,48 | 15,57 | 00:00:00 | | 2006-09-06 | 15,22 | 943.300 | 15,37 | 15,13 | 15,31 | 00:00:00 | | 2006-09-07 | 15,01 | 576.000 | 15,22 | 15,01 | 15,22 | 00:00:00 | | 2006-09-08 | 15,20 | 651.600 | 15,23 | 15,10 | 15,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
