|
 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 | | 2007-08-23 | 21,20 | 2.224.300 | 21,79 | 20,91 | 21,25 | 00:00:00 | | 2007-08-24 | 21,58 | 1.363.500 | 21,60 | 21,17 | 21,26 | 00:00:00 | | 2007-08-27 | 21,21 | 1.468.500 | 21,72 | 21,13 | 21,64 | 00:00:00 | | 2007-08-28 | 20,54 | 1.238.400 | 21,34 | 20,49 | 21,12 | 00:00:00 | | 2007-08-29 | 20,93 | 1.254.200 | 20,97 | 20,47 | 20,70 | 00:00:00 | | 2007-08-30 | 20,61 | 1.161.200 | 20,99 | 20,40 | 20,81 | 00:00:00 | | 2007-08-31 | 20,82 | 993.000 | 21,16 | 20,58 | 21,01 | 00:00:00 | | 2007-09-04 | 21,47 | 1.182.300 | 21,60 | 20,70 | 21,00 | 00:00:00 | | 2007-09-05 | 21,07 | 994.200 | 21,39 | 20,95 | 21,17 | 00:00:00 | | 2007-09-06 | 21,08 | 715.300 | 21,30 | 20,92 | 21,16 | 00:00:00 | | 2007-09-07 | 20,15 | 1.391.100 | 20,73 | 20,06 | 20,67 | 00:00:00 | | 2007-09-10 | 19,80 | 1.044.400 | 20,28 | 19,69 | 20,18 | 00:00:00 | | 2007-09-11 | 20,03 | 905.200 | 20,10 | 19,70 | 19,85 | 00:00:00 | | 2007-09-12 | 19,48 | 1.015.600 | 20,01 | 19,43 | 20,00 | 00:00:00 | | 2007-09-13 | 19,50 | 1.103.300 | 19,72 | 19,33 | 19,60 | 00:00:00 | | 2007-09-14 | 19,79 | 749.500 | 19,91 | 19,34 | 19,41 | 00:00:00 | | 2007-09-17 | 19,36 | 693.400 | 19,87 | 19,32 | 19,69 | 00:00:00 | | 2007-09-18 | 20,57 | 1.086.000 | 20,57 | 19,50 | 19,52 | 00:00:00 | | 2007-09-19 | 21,07 | 1.769.400 | 21,35 | 20,63 | 20,70 | 00:00:00 | | 2007-09-20 | 21,00 | 759.200 | 21,14 | 20,90 | 21,14 | 00:00:00 | | 2007-09-21 | 21,20 | 1.367.100 | 21,33 | 21,00 | 21,22 | 00:00:00 | | 2007-09-24 | 21,18 | 890.000 | 21,70 | 21,03 | 21,34 | 00:00:00 | | 2007-09-25 | 20,50 | 1.195.700 | 21,00 | 20,43 | 20,95 | 00:00:00 | | 2007-09-26 | 20,36 | 1.068.600 | 20,70 | 20,11 | 20,65 | 00:00:00 | | 2007-09-27 | 21,18 | 1.236.100 | 21,19 | 20,43 | 20,44 | 00:00:00 | | 2007-09-28 | 21,02 | 986.400 | 21,34 | 20,90 | 21,13 | 00:00:00 | | 2007-10-01 | 21,50 | 949.000 | 21,50 | 20,89 | 20,91 | 00:00:00 | | 2007-10-02 | 22,06 | 1.353.800 | 22,14 | 21,37 | 21,60 | 00:00:00 | | 2007-10-03 | 21,32 | 1.207.400 | 21,93 | 21,26 | 21,86 | 00:00:00 | | 2007-10-04 | 21,14 | 1.088.000 | 21,44 | 20,99 | 21,32 | 00:00:00 | | 2007-10-05 | 21,76 | 799.400 | 21,89 | 21,21 | 21,21 | 00:00:00 | | 2007-10-08 | 21,17 | 1.097.100 | 21,92 | 21,08 | 21,92 | 00:00:00 | | 2007-10-09 | 21,17 | 1.111.300 | 21,34 | 20,77 | 21,25 | 00:00:00 | | 2007-10-10 | 21,08 | 852.100 | 21,20 | 20,79 | 21,03 | 00:00:00 | | 2007-10-11 | 21,09 | 816.200 | 21,72 | 20,89 | 21,33 | 00:00:00 | | 2007-10-12 | 21,42 | 610.300 | 21,55 | 21,13 | 21,17 | 00:00:00 | | 2007-10-15 | 21,07 | 590.900 | 21,67 | 20,87 | 21,42 | 00:00:00 | | 2007-10-16 | 20,74 | 652.200 | 21,10 | 20,54 | 21,10 | 00:00:00 | | 2007-10-17 | 20,49 | 1.086.100 | 20,96 | 20,23 | 20,82 | 00:00:00 | | 2007-10-18 | 20,54 | 781.300 | 20,69 | 20,28 | 20,36 | 00:00:00 | | 2007-10-19 | 19,83 | 1.090.500 | 20,51 | 19,77 | 20,49 | 00:00:00 | | 2007-10-22 | 19,71 | 1.152.800 | 20,28 | 19,21 | 20,28 | 00:00:00 | | 2007-10-23 | 20,27 | 857.000 | 20,33 | 19,67 | 19,76 | 00:00:00 | | 2007-10-24 | 20,27 | 886.700 | 20,56 | 19,99 | 20,36 | 00:00:00 | | 2007-10-25 | 19,25 | 3.003.100 | 19,95 | 18,51 | 19,95 | 00:00:00 | | 2007-10-26 | 19,12 | 2.153.600 | 19,38 | 18,94 | 19,37 | 00:00:00 | | 2007-10-29 | 19,45 | 1.740.400 | 19,55 | 19,01 | 19,21 | 00:00:00 | | 2007-10-30 | 18,60 | 1.464.100 | 19,49 | 18,53 | 19,38 | 00:00:00 | | 2007-10-31 | 18,81 | 1.596.400 | 18,93 | 18,36 | 18,74 | 00:00:00 | | 2007-11-01 | 18,28 | 1.699.900 | 18,77 | 18,20 | 18,65 | 00:00:00 | | 2007-11-02 | 18,47 | 2.162.000 | 18,56 | 17,90 | 18,43 | 00:00:00 | | 2007-11-05 | 17,87 | 2.825.100 | 18,28 | 17,56 | 18,18 | 00:00:00 | | 2007-11-06 | 18,42 | 2.272.700 | 18,44 | 17,70 | 17,90 | 00:00:00 | | 2007-11-07 | 18,19 | 3.385.600 | 19,07 | 18,19 | 19,00 | 00:00:00 | | 2007-11-08 | 18,85 | 2.998.700 | 18,92 | 18,08 | 18,21 | 00:00:00 | | 2007-11-09 | 18,46 | 2.278.000 | 18,88 | 18,27 | 18,59 | 00:00:00 | | 2007-11-12 | 18,82 | 2.084.700 | 19,29 | 18,32 | 18,32 | 00:00:00 | | 2007-11-13 | 19,22 | 1.660.300 | 19,27 | 18,60 | 18,82 | 00:00:00 | | 2007-11-14 | 19,33 | 1.710.700 | 19,68 | 19,11 | 19,22 | 00:00:00 | | 2007-11-15 | 18,78 | 1.722.900 | 19,31 | 18,63 | 19,22 | 00:00:00 | | 2007-11-16 | 18,73 | 1.717.900 | 19,12 | 18,51 | 18,88 | 00:00:00 | | 2007-11-19 | 17,90 | 2.160.400 | 18,64 | 17,90 | 18,64 | 00:00:00 | | 2007-11-20 | 17,94 | 1.780.000 | 18,16 | 17,58 | 17,90 | 00:00:00 | | 2007-11-21 | 17,61 | 1.423.600 | 17,96 | 17,53 | 17,86 | 00:00:00 | | 2007-11-23 | 18,03 | 532.000 | 18,04 | 17,60 | 17,69 | 00:00:00 | | 2007-11-26 | 17,49 | 1.556.100 | 18,46 | 17,49 | 17,99 | 00:00:00 | | 2007-11-27 | 17,99 | 1.326.900 | 18,04 | 17,55 | 17,55 | 00:00:00 | | 2007-11-28 | 19,03 | 1.332.700 | 19,03 | 18,15 | 18,16 | 00:00:00 | | 2007-11-29 | 19,07 | 1.430.900 | 19,21 | 18,75 | 18,88 | 00:00:00 | | 2007-11-30 | 19,41 | 1.554.800 | 19,49 | 19,20 | 19,42 | 00:00:00 | | 2007-12-03 | 18,52 | 2.560.500 | 19,51 | 18,40 | 19,28 | 00:00:00 | | 2007-12-04 | 18,77 | 1.438.500 | 18,90 | 18,28 | 18,45 | 00:00:00 | | 2007-12-05 | 19,21 | 1.286.800 | 19,23 | 18,78 | 19,01 | 00:00:00 | | 2007-12-06 | 19,50 | 1.124.600 | 19,60 | 18,97 | 19,13 | 00:00:00 | | 2007-12-07 | 19,81 | 1.050.400 | 19,91 | 19,34 | 19,51 | 00:00:00 | | 2007-12-10 | 20,48 | 1.639.500 | 20,53 | 19,74 | 19,81 | 00:00:00 | | 2007-12-11 | 19,95 | 1.963.200 | 20,75 | 19,95 | 20,55 | 00:00:00 | | 2007-12-12 | 20,25 | 1.527.100 | 20,72 | 19,88 | 20,44 | 00:00:00 | | 2007-12-13 | 19,79 | 1.392.300 | 20,22 | 19,46 | 20,22 | 00:00:00 | | 2007-12-14 | 19,63 | 1.384.000 | 19,90 | 19,52 | 19,77 | 00:00:00 | | 2007-12-17 | 19,39 | 1.352.300 | 19,82 | 19,39 | 19,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
