|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 18,44 | 547.400 | 19,12 | 18,31 | 19,06 | 00:00:00 | | 2000-12-14 | 18,75 | 377.300 | 18,87 | 18,31 | 18,44 | 00:00:00 | | 2000-12-15 | 17,62 | 986.300 | 18,62 | 17,62 | 18,50 | 00:00:00 | | 2000-12-18 | 18,12 | 966.000 | 18,31 | 18,00 | 18,00 | 00:00:00 | | 2000-12-19 | 18,37 | 610.300 | 18,37 | 17,94 | 18,12 | 00:00:00 | | 2000-12-20 | 18,00 | 480.900 | 18,19 | 17,75 | 18,19 | 00:00:00 | | 2000-12-21 | 18,19 | 316.700 | 18,25 | 17,87 | 18,00 | 00:00:00 | | 2000-12-22 | 18,87 | 367.800 | 19,00 | 18,00 | 18,19 | 00:00:00 | | 2000-12-26 | 18,81 | 239.600 | 18,87 | 18,44 | 18,75 | 00:00:00 | | 2000-12-27 | 18,94 | 426.200 | 19,00 | 18,56 | 18,87 | 00:00:00 | | 2000-12-28 | 19,62 | 663.800 | 19,75 | 18,50 | 18,81 | 00:00:00 | | 2000-12-29 | 19,06 | 644.200 | 19,69 | 18,87 | 19,69 | 00:00:00 | | 2001-01-02 | 18,75 | 577.400 | 19,00 | 18,19 | 18,87 | 00:00:00 | | 2001-01-03 | 19,25 | 720.000 | 19,50 | 18,31 | 18,75 | 00:00:00 | | 2001-01-04 | 19,81 | 521.800 | 19,94 | 19,00 | 19,00 | 00:00:00 | | 2001-01-05 | 19,50 | 673.400 | 19,81 | 18,50 | 19,81 | 00:00:00 | | 2001-01-08 | 19,94 | 670.000 | 20,00 | 19,19 | 19,25 | 00:00:00 | | 2001-01-09 | 19,37 | 652.600 | 19,94 | 19,06 | 19,94 | 00:00:00 | | 2001-01-10 | 19,44 | 714.700 | 19,50 | 18,87 | 19,31 | 00:00:00 | | 2001-01-11 | 18,19 | 1.179.700 | 19,56 | 18,06 | 19,56 | 00:00:00 | | 2001-01-12 | 17,81 | 1.881.300 | 18,12 | 17,00 | 17,81 | 00:00:00 | | 2001-01-16 | 17,69 | 663.900 | 17,87 | 17,19 | 17,56 | 00:00:00 | | 2001-01-17 | 17,94 | 794.800 | 18,44 | 17,31 | 17,87 | 00:00:00 | | 2001-01-18 | 17,37 | 380.900 | 17,81 | 17,37 | 17,69 | 00:00:00 | | 2001-01-19 | 14,50 | 4.549.200 | 16,50 | 13,88 | 16,50 | 00:00:00 | | 2001-01-22 | 13,88 | 1.256.700 | 14,50 | 13,81 | 14,50 | 00:00:00 | | 2001-01-23 | 13,06 | 2.160.500 | 13,63 | 12,56 | 13,56 | 00:00:00 | | 2001-01-24 | 12,88 | 2.336.700 | 13,69 | 12,38 | 13,56 | 00:00:00 | | 2001-01-25 | 13,06 | 1.543.900 | 13,25 | 12,75 | 13,00 | 00:00:00 | | 2001-01-26 | 13,06 | 936.600 | 13,19 | 12,56 | 13,19 | 00:00:00 | | 2001-01-29 | 13,62 | 1.893.300 | 13,62 | 12,85 | 12,85 | 00:00:00 | | 2001-01-30 | 14,25 | 1.994.100 | 14,46 | 13,70 | 13,70 | 00:00:00 | | 2001-01-31 | 14,30 | 604.600 | 14,66 | 14,16 | 14,48 | 00:00:00 | | 2001-02-01 | 14,47 | 476.400 | 14,58 | 14,18 | 14,20 | 00:00:00 | | 2001-02-02 | 14,13 | 303.800 | 14,60 | 14,05 | 14,56 | 00:00:00 | | 2001-02-05 | 14,10 | 412.600 | 14,68 | 13,94 | 14,20 | 00:00:00 | | 2001-02-06 | 14,40 | 1.258.700 | 14,79 | 14,19 | 14,19 | 00:00:00 | | 2001-02-07 | 14,56 | 425.000 | 14,63 | 14,30 | 14,40 | 00:00:00 | | 2001-02-08 | 14,19 | 729.400 | 14,75 | 14,06 | 14,30 | 00:00:00 | | 2001-02-09 | 14,31 | 331.600 | 14,46 | 14,23 | 14,25 | 00:00:00 | | 2001-02-12 | 13,95 | 579.400 | 14,27 | 13,80 | 14,27 | 00:00:00 | | 2001-02-13 | 14,20 | 255.200 | 14,35 | 13,98 | 14,04 | 00:00:00 | | 2001-02-14 | 14,06 | 365.700 | 14,21 | 13,87 | 14,20 | 00:00:00 | | 2001-02-15 | 14,35 | 379.400 | 14,48 | 13,95 | 14,01 | 00:00:00 | | 2001-02-16 | 13,99 | 315.800 | 14,25 | 13,95 | 14,25 | 00:00:00 | | 2001-02-20 | 13,90 | 399.300 | 14,38 | 13,35 | 14,08 | 00:00:00 | | 2001-02-21 | 13,40 | 357.500 | 13,95 | 13,40 | 13,80 | 00:00:00 | | 2001-02-22 | 13,74 | 354.500 | 13,74 | 13,35 | 13,40 | 00:00:00 | | 2001-02-23 | 13,16 | 350.900 | 13,62 | 12,95 | 13,55 | 00:00:00 | | 2001-02-26 | 13,79 | 388.300 | 14,05 | 13,15 | 13,16 | 00:00:00 | | 2001-02-27 | 13,76 | 424.200 | 14,15 | 13,76 | 13,88 | 00:00:00 | | 2001-02-28 | 14,08 | 433.400 | 14,22 | 13,77 | 13,77 | 00:00:00 | | 2001-03-01 | 14,42 | 476.800 | 14,42 | 14,01 | 14,17 | 00:00:00 | | 2001-03-02 | 14,11 | 402.100 | 14,60 | 14,00 | 14,25 | 00:00:00 | | 2001-03-05 | 14,42 | 390.600 | 14,69 | 14,30 | 14,30 | 00:00:00 | | 2001-03-06 | 14,54 | 383.300 | 14,63 | 14,37 | 14,52 | 00:00:00 | | 2001-03-07 | 14,55 | 396.400 | 14,75 | 14,42 | 14,58 | 00:00:00 | | 2001-03-08 | 14,55 | 260.300 | 14,58 | 14,30 | 14,58 | 00:00:00 | | 2001-03-09 | 14,06 | 332.900 | 14,55 | 14,00 | 14,55 | 00:00:00 | | 2001-03-12 | 13,80 | 269.100 | 14,18 | 13,80 | 14,00 | 00:00:00 | | 2001-03-13 | 13,94 | 420.800 | 14,10 | 13,37 | 13,90 | 00:00:00 | | 2001-03-14 | 13,89 | 327.800 | 14,13 | 13,30 | 13,50 | 00:00:00 | | 2001-03-15 | 13,65 | 247.800 | 13,95 | 13,38 | 13,65 | 00:00:00 | | 2001-03-16 | 13,50 | 472.400 | 13,88 | 13,20 | 13,20 | 00:00:00 | | 2001-03-19 | 13,60 | 312.300 | 13,83 | 13,53 | 13,53 | 00:00:00 | | 2001-03-20 | 13,54 | 272.700 | 13,95 | 13,54 | 13,69 | 00:00:00 | | 2001-03-21 | 13,30 | 522.400 | 13,60 | 13,21 | 13,52 | 00:00:00 | | 2001-03-22 | 12,57 | 502.300 | 13,30 | 12,15 | 13,26 | 00:00:00 | | 2001-03-23 | 12,93 | 254.200 | 13,00 | 12,35 | 12,48 | 00:00:00 | | 2001-03-26 | 13,04 | 259.500 | 13,13 | 12,93 | 12,93 | 00:00:00 | | 2001-03-27 | 13,36 | 375.100 | 13,45 | 13,03 | 13,04 | 00:00:00 | | 2001-03-28 | 12,96 | 184.100 | 13,36 | 12,65 | 13,36 | 00:00:00 | | 2001-03-29 | 13,00 | 268.800 | 13,50 | 12,77 | 13,05 | 00:00:00 | | 2001-03-30 | 12,99 | 136.200 | 13,06 | 12,65 | 12,80 | 00:00:00 | | 2001-04-02 | 12,98 | 239.100 | 13,50 | 12,65 | 13,35 | 00:00:00 | | 2001-04-03 | 12,50 | 379.500 | 12,98 | 12,25 | 12,98 | 00:00:00 | | 2001-04-04 | 12,60 | 414.300 | 12,87 | 12,45 | 12,70 | 00:00:00 | | 2001-04-05 | 13,00 | 494.200 | 13,20 | 12,45 | 12,85 | 00:00:00 | | 2001-04-06 | 12,83 | 197.600 | 13,05 | 12,42 | 13,05 | 00:00:00 | | 2001-04-09 | 12,77 | 295.500 | 13,23 | 12,75 | 12,95 | 00:00:00 | | 2001-04-10 | 13,02 | 180.900 | 13,25 | 12,72 | 12,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
