|
 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 | | 2007-05-01 | 18,55 | 1.788.400 | 18,86 | 18,40 | 18,86 | 00:00:00 | | 2007-05-02 | 18,96 | 1.422.500 | 19,11 | 18,63 | 18,72 | 00:00:00 | | 2007-05-03 | 19,06 | 1.259.000 | 19,19 | 18,84 | 18,96 | 00:00:00 | | 2007-05-04 | 19,35 | 1.204.600 | 19,35 | 19,12 | 19,18 | 00:00:00 | | 2007-05-07 | 19,36 | 973.300 | 19,53 | 19,27 | 19,36 | 00:00:00 | | 2007-05-08 | 19,39 | 919.100 | 19,41 | 19,12 | 19,32 | 00:00:00 | | 2007-05-09 | 19,55 | 733.100 | 19,60 | 19,27 | 19,43 | 00:00:00 | | 2007-05-10 | 19,03 | 1.275.200 | 19,55 | 19,02 | 19,55 | 00:00:00 | | 2007-05-11 | 19,08 | 727.400 | 19,30 | 18,94 | 19,16 | 00:00:00 | | 2007-05-14 | 19,01 | 966.900 | 19,20 | 18,89 | 19,01 | 00:00:00 | | 2007-05-15 | 18,70 | 1.163.800 | 18,93 | 18,69 | 18,91 | 00:00:00 | | 2007-05-16 | 18,79 | 685.300 | 18,90 | 18,56 | 18,80 | 00:00:00 | | 2007-05-17 | 18,56 | 514.400 | 18,72 | 18,48 | 18,70 | 00:00:00 | | 2007-05-18 | 18,66 | 969.100 | 18,69 | 18,39 | 18,60 | 00:00:00 | | 2007-05-21 | 18,70 | 1.244.400 | 18,94 | 18,53 | 18,64 | 00:00:00 | | 2007-05-22 | 19,07 | 940.800 | 19,10 | 18,69 | 18,70 | 00:00:00 | | 2007-05-23 | 18,68 | 1.901.200 | 19,15 | 18,64 | 19,06 | 00:00:00 | | 2007-05-24 | 18,27 | 1.010.300 | 18,77 | 18,22 | 18,66 | 00:00:00 | | 2007-05-25 | 18,62 | 1.240.500 | 18,70 | 18,31 | 18,31 | 00:00:00 | | 2007-05-29 | 18,33 | 1.495.300 | 18,50 | 18,15 | 18,50 | 00:00:00 | | 2007-05-30 | 18,77 | 1.231.800 | 18,79 | 18,24 | 18,33 | 00:00:00 | | 2007-05-31 | 18,83 | 1.073.100 | 19,07 | 18,72 | 18,76 | 00:00:00 | | 2007-06-01 | 19,20 | 1.021.000 | 19,27 | 19,00 | 19,01 | 00:00:00 | | 2007-06-04 | 18,99 | 1.142.600 | 19,18 | 18,75 | 19,18 | 00:00:00 | | 2007-06-05 | 18,73 | 954.500 | 18,92 | 18,72 | 18,90 | 00:00:00 | | 2007-06-06 | 18,27 | 1.147.200 | 18,71 | 18,27 | 18,71 | 00:00:00 | | 2007-06-07 | 17,70 | 2.404.200 | 18,33 | 17,70 | 18,24 | 00:00:00 | | 2007-06-08 | 17,91 | 2.281.100 | 17,98 | 17,56 | 17,71 | 00:00:00 | | 2007-06-11 | 17,70 | 1.358.400 | 17,92 | 17,64 | 17,91 | 00:00:00 | | 2007-06-12 | 17,67 | 2.135.400 | 17,97 | 17,49 | 17,67 | 00:00:00 | | 2007-06-13 | 18,20 | 2.832.000 | 18,23 | 17,75 | 17,78 | 00:00:00 | | 2007-06-14 | 18,73 | 2.905.000 | 18,83 | 18,22 | 18,22 | 00:00:00 | | 2007-06-15 | 19,34 | 3.019.800 | 19,69 | 19,01 | 19,19 | 00:00:00 | | 2007-06-18 | 19,06 | 1.163.100 | 19,37 | 18,98 | 19,34 | 00:00:00 | | 2007-06-19 | 19,23 | 1.395.500 | 19,23 | 18,85 | 19,06 | 00:00:00 | | 2007-06-20 | 18,96 | 1.685.100 | 19,56 | 18,92 | 19,30 | 00:00:00 | | 2007-06-21 | 19,18 | 1.146.300 | 19,19 | 18,85 | 18,96 | 00:00:00 | | 2007-06-22 | 18,94 | 1.971.000 | 19,28 | 18,80 | 19,16 | 00:00:00 | | 2007-06-25 | 19,00 | 1.237.000 | 19,24 | 18,85 | 19,00 | 00:00:00 | | 2007-06-26 | 19,00 | 2.347.800 | 19,36 | 18,94 | 19,07 | 00:00:00 | | 2007-06-27 | 19,55 | 2.003.800 | 19,55 | 18,83 | 19,01 | 00:00:00 | | 2007-06-28 | 19,30 | 1.815.700 | 19,70 | 19,30 | 19,60 | 00:00:00 | | 2007-06-29 | 19,65 | 2.053.800 | 20,12 | 19,37 | 19,46 | 00:00:00 | | 2007-07-02 | 20,12 | 1.689.700 | 20,16 | 19,84 | 19,87 | 00:00:00 | | 2007-07-03 | 20,03 | 516.200 | 20,16 | 20,00 | 20,15 | 00:00:00 | | 2007-07-05 | 20,28 | 1.387.700 | 20,45 | 20,03 | 20,11 | 00:00:00 | | 2007-07-06 | 20,29 | 1.043.100 | 20,42 | 20,18 | 20,35 | 00:00:00 | | 2007-07-09 | 20,42 | 1.889.000 | 20,55 | 20,22 | 20,26 | 00:00:00 | | 2007-07-10 | 20,26 | 2.666.700 | 20,40 | 20,11 | 20,18 | 00:00:00 | | 2007-07-11 | 20,38 | 1.877.100 | 20,56 | 20,09 | 20,18 | 00:00:00 | | 2007-07-12 | 20,64 | 1.875.000 | 20,85 | 20,38 | 20,50 | 00:00:00 | | 2007-07-13 | 20,70 | 1.237.500 | 20,83 | 20,60 | 20,72 | 00:00:00 | | 2007-07-16 | 20,74 | 1.890.400 | 21,00 | 20,58 | 20,60 | 00:00:00 | | 2007-07-17 | 20,89 | 2.382.500 | 21,03 | 20,68 | 20,86 | 00:00:00 | | 2007-07-18 | 21,29 | 2.457.900 | 21,33 | 20,13 | 20,13 | 00:00:00 | | 2007-07-19 | 21,47 | 1.777.600 | 21,55 | 21,26 | 21,55 | 00:00:00 | | 2007-07-20 | 21,41 | 3.714.500 | 21,51 | 20,91 | 21,50 | 00:00:00 | | 2007-07-23 | 21,16 | 3.727.300 | 21,87 | 21,09 | 21,67 | 00:00:00 | | 2007-07-24 | 21,55 | 5.908.400 | 22,48 | 20,74 | 20,90 | 00:00:00 | | 2007-07-25 | 21,91 | 4.656.900 | 21,92 | 21,19 | 21,70 | 00:00:00 | | 2007-07-26 | 21,09 | 3.400.700 | 21,95 | 20,68 | 21,85 | 00:00:00 | | 2007-07-27 | 20,14 | 3.255.400 | 21,16 | 20,12 | 20,23 | 00:00:00 | | 2007-07-30 | 20,93 | 2.673.600 | 20,98 | 20,03 | 20,13 | 00:00:00 | | 2007-07-31 | 20,76 | 2.008.200 | 21,32 | 20,73 | 21,07 | 00:00:00 | | 2007-08-01 | 20,90 | 3.075.000 | 20,93 | 20,21 | 20,89 | 00:00:00 | | 2007-08-02 | 20,97 | 2.025.300 | 21,13 | 20,73 | 20,91 | 00:00:00 | | 2007-08-03 | 20,57 | 2.351.900 | 21,16 | 20,56 | 21,03 | 00:00:00 | | 2007-08-06 | 20,87 | 2.892.100 | 20,90 | 20,33 | 20,75 | 00:00:00 | | 2007-08-07 | 20,97 | 2.512.400 | 21,17 | 20,24 | 20,56 | 00:00:00 | | 2007-08-08 | 21,32 | 2.616.600 | 21,82 | 20,91 | 21,82 | 00:00:00 | | 2007-08-09 | 20,01 | 3.103.800 | 21,30 | 20,00 | 21,08 | 00:00:00 | | 2007-08-10 | 19,75 | 3.902.200 | 20,46 | 18,28 | 19,53 | 00:00:00 | | 2007-08-13 | 19,55 | 3.190.300 | 20,05 | 19,42 | 19,90 | 00:00:00 | | 2007-08-14 | 19,01 | 1.625.700 | 19,74 | 19,00 | 19,63 | 00:00:00 | | 2007-08-15 | 19,03 | 2.028.000 | 19,60 | 18,91 | 19,04 | 00:00:00 | | 2007-08-16 | 19,21 | 2.588.600 | 19,36 | 18,30 | 19,00 | 00:00:00 | | 2007-08-17 | 19,55 | 2.140.300 | 21,28 | 19,04 | 19,21 | 00:00:00 | | 2007-08-20 | 19,83 | 1.088.100 | 19,88 | 19,31 | 19,65 | 00:00:00 | | 2007-08-21 | 19,47 | 1.023.300 | 19,84 | 19,22 | 19,73 | 00:00:00 | | 2007-08-22 | 20,93 | 2.303.900 | 21,06 | 19,80 | 19,80 | 00:00:00 | | 2007-08-23 | 21,20 | 2.224.300 | 21,79 | 20,91 | 21,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
