|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 15,20 | 651.600 | 15,23 | 15,10 | 15,16 | 00:00:00 | | 2006-09-11 | 15,18 | 691.400 | 15,21 | 14,91 | 15,18 | 00:00:00 | | 2006-09-12 | 15,44 | 1.062.900 | 15,47 | 15,08 | 15,20 | 00:00:00 | | 2006-09-13 | 15,98 | 1.049.600 | 16,08 | 15,45 | 15,46 | 00:00:00 | | 2006-09-14 | 15,99 | 684.900 | 16,04 | 15,82 | 15,98 | 00:00:00 | | 2006-09-15 | 15,98 | 921.700 | 16,10 | 15,85 | 16,03 | 00:00:00 | | 2006-09-18 | 15,88 | 357.800 | 16,02 | 15,79 | 15,95 | 00:00:00 | | 2006-09-19 | 15,89 | 557.400 | 15,93 | 15,57 | 15,84 | 00:00:00 | | 2006-09-20 | 15,89 | 680.400 | 15,98 | 15,78 | 15,90 | 00:00:00 | | 2006-09-21 | 15,73 | 600.600 | 16,10 | 15,68 | 15,95 | 00:00:00 | | 2006-09-22 | 15,50 | 362.100 | 15,67 | 15,41 | 15,67 | 00:00:00 | | 2006-09-25 | 15,67 | 579.300 | 15,71 | 15,33 | 15,50 | 00:00:00 | | 2006-09-26 | 15,89 | 443.000 | 15,90 | 15,59 | 15,61 | 00:00:00 | | 2006-09-27 | 15,94 | 1.042.200 | 16,01 | 15,71 | 15,89 | 00:00:00 | | 2006-09-28 | 15,93 | 483.400 | 16,04 | 15,79 | 15,98 | 00:00:00 | | 2006-09-29 | 15,77 | 660.100 | 16,00 | 15,71 | 15,88 | 00:00:00 | | 2006-10-02 | 15,73 | 421.600 | 15,94 | 15,60 | 15,70 | 00:00:00 | | 2006-10-03 | 15,78 | 456.100 | 15,93 | 15,50 | 15,73 | 00:00:00 | | 2006-10-04 | 15,84 | 732.800 | 15,94 | 15,58 | 15,67 | 00:00:00 | | 2006-10-05 | 16,25 | 1.266.600 | 16,31 | 15,79 | 15,90 | 00:00:00 | | 2006-10-06 | 16,29 | 634.600 | 16,40 | 16,08 | 16,17 | 00:00:00 | | 2006-10-09 | 16,28 | 728.900 | 16,31 | 16,03 | 16,19 | 00:00:00 | | 2006-10-10 | 16,40 | 830.600 | 16,45 | 16,25 | 16,34 | 00:00:00 | | 2006-10-11 | 15,98 | 779.700 | 16,35 | 15,90 | 16,35 | 00:00:00 | | 2006-10-12 | 16,10 | 878.300 | 16,15 | 15,95 | 16,07 | 00:00:00 | | 2006-10-13 | 16,13 | 659.800 | 16,25 | 16,02 | 16,13 | 00:00:00 | | 2006-10-16 | 16,28 | 487.500 | 16,34 | 16,11 | 16,15 | 00:00:00 | | 2006-10-17 | 16,39 | 574.600 | 16,39 | 16,11 | 16,17 | 00:00:00 | | 2006-10-18 | 16,18 | 503.200 | 16,48 | 16,18 | 16,40 | 00:00:00 | | 2006-10-19 | 16,58 | 748.300 | 16,75 | 16,15 | 16,15 | 00:00:00 | | 2006-10-20 | 16,46 | 579.000 | 16,61 | 16,30 | 16,61 | 00:00:00 | | 2006-10-23 | 16,44 | 750.200 | 16,57 | 16,32 | 16,45 | 00:00:00 | | 2006-10-24 | 17,16 | 2.442.300 | 17,32 | 16,58 | 16,98 | 00:00:00 | | 2006-10-25 | 17,50 | 2.175.800 | 17,55 | 17,27 | 17,34 | 00:00:00 | | 2006-10-26 | 17,81 | 1.596.700 | 17,86 | 17,56 | 17,60 | 00:00:00 | | 2006-10-27 | 17,91 | 1.339.100 | 18,01 | 17,59 | 17,81 | 00:00:00 | | 2006-10-30 | 18,15 | 1.485.700 | 18,23 | 17,80 | 17,91 | 00:00:00 | | 2006-10-31 | 18,20 | 1.705.700 | 18,43 | 18,01 | 18,24 | 00:00:00 | | 2006-11-01 | 17,80 | 1.149.500 | 18,20 | 17,76 | 18,20 | 00:00:00 | | 2006-11-02 | 17,88 | 992.200 | 18,07 | 17,60 | 17,65 | 00:00:00 | | 2006-11-03 | 17,90 | 1.228.300 | 18,04 | 17,79 | 17,90 | 00:00:00 | | 2006-11-06 | 18,02 | 1.034.400 | 18,07 | 17,93 | 18,00 | 00:00:00 | | 2006-11-07 | 18,10 | 978.100 | 18,39 | 17,97 | 18,06 | 00:00:00 | | 2006-11-08 | 18,18 | 921.700 | 18,38 | 17,83 | 17,89 | 00:00:00 | | 2006-11-09 | 18,22 | 688.600 | 18,47 | 18,15 | 18,29 | 00:00:00 | | 2006-11-10 | 18,27 | 557.100 | 18,36 | 18,10 | 18,28 | 00:00:00 | | 2006-11-13 | 18,58 | 906.000 | 18,61 | 18,17 | 18,26 | 00:00:00 | | 2006-11-14 | 18,94 | 1.212.200 | 18,97 | 18,58 | 18,59 | 00:00:00 | | 2006-11-15 | 19,05 | 827.900 | 19,06 | 18,85 | 18,98 | 00:00:00 | | 2006-11-16 | 19,19 | 676.700 | 19,23 | 18,97 | 19,06 | 00:00:00 | | 2006-11-17 | 19,01 | 600.000 | 19,19 | 18,83 | 19,19 | 00:00:00 | | 2006-11-20 | 18,89 | 1.255.000 | 19,87 | 18,80 | 19,87 | 00:00:00 | | 2006-11-21 | 18,83 | 1.180.500 | 18,94 | 18,78 | 18,89 | 00:00:00 | | 2006-11-22 | 18,94 | 1.291.500 | 19,14 | 18,84 | 18,88 | 00:00:00 | | 2006-11-24 | 18,96 | 350.200 | 19,09 | 18,85 | 18,85 | 00:00:00 | | 2006-11-27 | 18,60 | 839.200 | 18,87 | 18,48 | 18,82 | 00:00:00 | | 2006-11-28 | 18,50 | 1.101.300 | 18,76 | 18,39 | 18,52 | 00:00:00 | | 2006-11-29 | 18,71 | 1.117.400 | 18,84 | 18,62 | 18,69 | 00:00:00 | | 2006-11-30 | 18,63 | 1.175.100 | 18,84 | 18,58 | 18,71 | 00:00:00 | | 2006-12-01 | 18,38 | 1.225.300 | 18,62 | 18,11 | 18,61 | 00:00:00 | | 2006-12-04 | 18,90 | 1.405.000 | 18,98 | 18,39 | 18,39 | 00:00:00 | | 2006-12-05 | 18,96 | 946.600 | 19,05 | 18,87 | 18,91 | 00:00:00 | | 2006-12-06 | 18,90 | 836.300 | 19,01 | 18,81 | 18,97 | 00:00:00 | | 2006-12-07 | 18,82 | 555.300 | 19,04 | 18,74 | 18,97 | 00:00:00 | | 2006-12-08 | 18,85 | 450.100 | 18,97 | 18,64 | 18,76 | 00:00:00 | | 2006-12-11 | 18,87 | 479.200 | 18,91 | 18,72 | 18,85 | 00:00:00 | | 2006-12-12 | 18,68 | 1.190.200 | 19,04 | 18,64 | 18,91 | 00:00:00 | | 2006-12-13 | 18,75 | 603.100 | 18,91 | 18,62 | 18,78 | 00:00:00 | | 2006-12-14 | 18,84 | 569.400 | 18,96 | 18,79 | 18,86 | 00:00:00 | | 2006-12-15 | 18,89 | 845.600 | 19,04 | 18,82 | 18,84 | 00:00:00 | | 2006-12-18 | 18,62 | 512.900 | 19,03 | 18,54 | 19,00 | 00:00:00 | | 2006-12-19 | 18,93 | 737.300 | 19,02 | 18,51 | 18,52 | 00:00:00 | | 2006-12-20 | 19,09 | 820.200 | 19,16 | 18,94 | 18,97 | 00:00:00 | | 2006-12-21 | 19,01 | 833.100 | 19,22 | 18,75 | 19,06 | 00:00:00 | | 2006-12-22 | 19,28 | 995.700 | 19,37 | 19,00 | 19,08 | 00:00:00 | | 2006-12-26 | 19,34 | 996.000 | 19,36 | 19,02 | 19,06 | 00:00:00 | | 2006-12-27 | 19,50 | 996.100 | 19,57 | 19,31 | 19,38 | 00:00:00 | | 2006-12-28 | 19,52 | 778.000 | 19,73 | 19,44 | 19,52 | 00:00:00 | | 2006-12-29 | 19,31 | 545.800 | 19,56 | 19,25 | 19,50 | 00:00:00 | | 2007-01-03 | 19,26 | 1.550.500 | 19,59 | 19,11 | 19,40 | 00:00:00 | | 2007-01-04 | 18,91 | 985.700 | 19,17 | 18,84 | 19,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
