|
 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 | | 2008-04-14 | 18,94 | 833.000 | 19,16 | 18,66 | 18,81 | 00:00:00 | | 2008-04-15 | 18,98 | 810.300 | 19,34 | 18,83 | 19,10 | 00:00:00 | | 2008-04-16 | 20,09 | 930.600 | 20,14 | 19,21 | 19,21 | 00:00:00 | | 2008-04-17 | 20,01 | 558.700 | 20,33 | 19,70 | 19,98 | 00:00:00 | | 2008-04-18 | 20,49 | 1.043.400 | 22,00 | 20,16 | 20,16 | 00:00:00 | | 2008-04-21 | 20,51 | 856.700 | 20,75 | 20,24 | 20,57 | 00:00:00 | | 2008-04-22 | 18,54 | 1.978.200 | 20,15 | 18,32 | 20,15 | 00:00:00 | | 2008-04-23 | 18,64 | 1.599.500 | 19,06 | 18,52 | 18,68 | 00:00:00 | | 2008-04-24 | 19,00 | 1.647.200 | 19,26 | 18,23 | 18,64 | 00:00:00 | | 2008-04-25 | 19,18 | 974.700 | 19,18 | 18,69 | 19,11 | 00:00:00 | | 2008-04-28 | 18,84 | 1.591.600 | 19,38 | 18,49 | 19,09 | 00:00:00 | | 2008-04-29 | 18,64 | 1.798.400 | 19,11 | 18,48 | 18,78 | 00:00:00 | | 2008-04-30 | 18,80 | 1.016.400 | 19,16 | 18,64 | 18,64 | 00:00:00 | | 2008-05-01 | 19,24 | 1.398.900 | 19,28 | 18,35 | 18,65 | 00:00:00 | | 2008-05-02 | 19,17 | 1.368.000 | 19,60 | 18,96 | 19,52 | 00:00:00 | | 2008-05-05 | 19,42 | 898.100 | 19,49 | 18,94 | 18,94 | 00:00:00 | | 2008-05-06 | 19,55 | 941.900 | 19,68 | 19,09 | 19,15 | 00:00:00 | | 2008-05-07 | 19,32 | 780.200 | 19,85 | 19,27 | 19,50 | 00:00:00 | | 2008-05-08 | 19,44 | 939.100 | 19,54 | 19,12 | 19,40 | 00:00:00 | | 2008-05-09 | 19,40 | 1.156.800 | 19,40 | 18,93 | 19,31 | 00:00:00 | | 2008-05-12 | 19,93 | 693.900 | 19,99 | 19,27 | 19,40 | 00:00:00 | | 2008-05-13 | 20,13 | 563.600 | 20,24 | 19,83 | 20,04 | 00:00:00 | | 2008-05-14 | 20,38 | 816.100 | 20,65 | 20,07 | 20,13 | 00:00:00 | | 2008-05-15 | 20,44 | 1.065.300 | 20,48 | 20,13 | 20,44 | 00:00:00 | | 2008-05-16 | 20,31 | 897.500 | 20,66 | 19,98 | 20,66 | 00:00:00 | | 2008-05-19 | 20,14 | 779.200 | 20,50 | 19,95 | 20,23 | 00:00:00 | | 2008-05-20 | 19,99 | 884.100 | 20,09 | 19,79 | 19,99 | 00:00:00 | | 2008-05-21 | 19,87 | 1.162.700 | 20,35 | 19,63 | 20,09 | 00:00:00 | | 2008-05-22 | 20,02 | 873.600 | 20,14 | 19,77 | 19,86 | 00:00:00 | | 2008-05-23 | 19,56 | 929.800 | 20,13 | 19,41 | 19,88 | 00:00:00 | | 2008-05-27 | 19,82 | 760.100 | 19,87 | 19,50 | 19,56 | 00:00:00 | | 2008-05-28 | 20,17 | 687.200 | 20,23 | 19,69 | 19,88 | 00:00:00 | | 2008-05-29 | 20,25 | 885.400 | 20,46 | 19,76 | 20,04 | 00:00:00 | | 2008-05-30 | 20,63 | 1.014.100 | 20,68 | 20,23 | 20,40 | 00:00:00 | | 2008-06-02 | 20,45 | 812.500 | 20,66 | 20,21 | 20,53 | 00:00:00 | | 2008-06-03 | 20,39 | 874.300 | 20,63 | 20,11 | 20,62 | 00:00:00 | | 2008-06-04 | 20,71 | 617.300 | 21,08 | 20,27 | 20,38 | 00:00:00 | | 2008-06-05 | 19,75 | 2.053.200 | 20,00 | 19,48 | 20,00 | 00:00:00 | | 2008-06-06 | 18,97 | 1.583.100 | 19,50 | 18,97 | 19,43 | 00:00:00 | | 2008-06-09 | 18,91 | 1.267.700 | 19,16 | 18,63 | 19,14 | 00:00:00 | | 2008-06-10 | 18,46 | 1.472.000 | 18,60 | 18,20 | 18,60 | 00:00:00 | | 2008-06-11 | 18,08 | 1.017.300 | 18,53 | 18,08 | 18,46 | 00:00:00 | | 2008-06-12 | 18,41 | 1.242.500 | 18,60 | 18,14 | 18,22 | 00:00:00 | | 2008-06-13 | 19,01 | 796.700 | 19,09 | 18,48 | 18,55 | 00:00:00 | | 2008-06-16 | 18,79 | 763.500 | 18,90 | 18,57 | 18,80 | 00:00:00 | | 2008-06-17 | 18,67 | 626.100 | 18,93 | 18,65 | 18,77 | 00:00:00 | | 2008-06-18 | 18,25 | 1.186.100 | 18,58 | 18,00 | 18,45 | 00:00:00 | | 2008-06-19 | 18,47 | 988.200 | 18,54 | 18,16 | 18,25 | 00:00:00 | | 2008-06-20 | 18,03 | 1.562.300 | 18,55 | 17,94 | 18,40 | 00:00:00 | | 2008-06-23 | 18,13 | 636.500 | 18,27 | 17,92 | 18,14 | 00:00:00 | | 2008-06-24 | 17,48 | 1.048.600 | 18,13 | 17,44 | 18,13 | 00:00:00 | | 2008-06-25 | 17,94 | 1.583.600 | 18,07 | 17,42 | 17,42 | 00:00:00 | | 2008-06-26 | 17,06 | 1.154.700 | 17,70 | 17,06 | 17,66 | 00:00:00 | | 2008-06-27 | 17,00 | 1.338.100 | 17,19 | 16,89 | 17,13 | 00:00:00 | | 2008-06-30 | 16,93 | 2.330.600 | 17,28 | 16,85 | 16,92 | 00:00:00 | | 2008-07-01 | 16,86 | 1.747.600 | 16,92 | 16,41 | 16,75 | 00:00:00 | | 2008-07-02 | 16,38 | 1.636.200 | 16,90 | 16,33 | 16,80 | 00:00:00 | | 2008-07-03 | 16,16 | 784.800 | 16,43 | 15,86 | 16,43 | 00:00:00 | | 2008-07-07 | 16,03 | 1.132.900 | 16,36 | 15,68 | 16,20 | 00:00:00 | | 2008-07-08 | 16,85 | 1.369.900 | 16,88 | 15,96 | 16,00 | 00:00:00 | | 2008-07-09 | 16,22 | 996.300 | 16,89 | 16,19 | 16,80 | 00:00:00 | | 2008-07-10 | 16,66 | 1.881.900 | 17,14 | 16,40 | 16,85 | 00:00:00 | | 2008-07-11 | 20,95 | 23.921.400 | 21,65 | 20,60 | 21,29 | 00:00:00 | | 2008-07-14 | 20,52 | 8.571.100 | 21,09 | 20,47 | 20,82 | 00:00:00 | | 2008-07-15 | 19,79 | 6.174.700 | 20,59 | 19,79 | 20,20 | 00:00:00 | | 2008-07-16 | 19,69 | 7.299.100 | 20,04 | 19,63 | 19,78 | 00:00:00 | | 2008-07-17 | 19,68 | 7.688.500 | 19,92 | 19,60 | 19,66 | 00:00:00 | | 2008-07-18 | 19,87 | 4.100.100 | 19,90 | 19,38 | 19,73 | 00:00:00 | | 2008-07-21 | 20,00 | 2.826.600 | 20,07 | 19,73 | 19,90 | 00:00:00 | | 2008-07-22 | 19,96 | 3.583.500 | 20,29 | 19,88 | 20,25 | 00:00:00 | | 2008-07-23 | 20,26 | 4.042.600 | 20,40 | 19,93 | 19,93 | 00:00:00 | | 2008-07-24 | 20,27 | 5.053.600 | 20,50 | 20,12 | 20,25 | 00:00:00 | | 2008-07-25 | 20,20 | 1.870.100 | 20,38 | 20,06 | 20,33 | 00:00:00 | | 2008-07-28 | 19,73 | 2.887.800 | 20,20 | 19,67 | 20,08 | 00:00:00 | | 2008-07-29 | 19,99 | 2.404.100 | 20,10 | 19,68 | 19,78 | 00:00:00 | | 2008-07-30 | 20,14 | 2.505.600 | 20,24 | 19,87 | 20,00 | 00:00:00 | | 2008-07-31 | 20,05 | 3.484.500 | 20,49 | 19,91 | 20,36 | 00:00:00 | | 2008-08-01 | 20,20 | 1.652.700 | 20,27 | 19,91 | 20,10 | 00:00:00 | | 2008-08-04 | 19,99 | 1.534.800 | 20,27 | 19,94 | 20,19 | 00:00:00 | | 2008-08-05 | 20,48 | 2.749.300 | 20,49 | 20,06 | 20,21 | 00:00:00 | | 2008-08-06 | 20,72 | 1.720.000 | 21,00 | 20,01 | 20,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
