|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 13,02 | 180.900 | 13,25 | 12,72 | 12,72 | 00:00:00 | | 2001-04-11 | 12,65 | 398.900 | 13,35 | 12,65 | 13,30 | 00:00:00 | | 2001-04-12 | 12,92 | 519.600 | 13,07 | 12,52 | 12,89 | 00:00:00 | | 2001-04-16 | 12,85 | 287.000 | 12,96 | 12,65 | 12,80 | 00:00:00 | | 2001-04-17 | 12,92 | 201.200 | 12,92 | 12,55 | 12,75 | 00:00:00 | | 2001-04-18 | 13,10 | 613.900 | 13,55 | 12,47 | 13,00 | 00:00:00 | | 2001-04-19 | 13,15 | 282.000 | 13,30 | 12,84 | 13,30 | 00:00:00 | | 2001-04-20 | 12,63 | 229.800 | 13,15 | 12,48 | 13,15 | 00:00:00 | | 2001-04-23 | 12,38 | 270.800 | 12,85 | 12,21 | 12,70 | 00:00:00 | | 2001-04-24 | 12,38 | 179.800 | 12,61 | 12,25 | 12,45 | 00:00:00 | | 2001-04-25 | 12,45 | 183.900 | 12,51 | 12,07 | 12,45 | 00:00:00 | | 2001-04-26 | 12,38 | 397.900 | 12,74 | 12,25 | 12,40 | 00:00:00 | | 2001-04-27 | 12,08 | 458.100 | 12,49 | 11,89 | 12,45 | 00:00:00 | | 2001-04-30 | 11,95 | 383.500 | 12,24 | 11,95 | 12,08 | 00:00:00 | | 2001-05-01 | 11,43 | 1.123.000 | 12,09 | 11,30 | 11,99 | 00:00:00 | | 2001-05-02 | 11,75 | 727.200 | 11,90 | 11,42 | 11,70 | 00:00:00 | | 2001-05-03 | 11,62 | 520.400 | 11,81 | 11,54 | 11,70 | 00:00:00 | | 2001-05-04 | 12,19 | 1.425.700 | 12,38 | 11,43 | 11,52 | 00:00:00 | | 2001-05-07 | 12,25 | 586.400 | 12,79 | 12,13 | 12,70 | 00:00:00 | | 2001-05-08 | 12,00 | 327.600 | 12,48 | 11,89 | 11,90 | 00:00:00 | | 2001-05-09 | 12,00 | 542.600 | 12,22 | 11,66 | 11,85 | 00:00:00 | | 2001-05-10 | 12,23 | 635.700 | 12,50 | 12,13 | 12,25 | 00:00:00 | | 2001-05-11 | 12,06 | 221.300 | 12,33 | 11,91 | 12,33 | 00:00:00 | | 2001-05-14 | 13,20 | 1.050.300 | 13,42 | 12,05 | 12,15 | 00:00:00 | | 2001-05-15 | 13,08 | 322.300 | 13,30 | 13,00 | 13,20 | 00:00:00 | | 2001-05-16 | 13,36 | 625.600 | 13,50 | 12,64 | 13,00 | 00:00:00 | | 2001-05-17 | 13,74 | 1.203.800 | 14,45 | 13,57 | 14,45 | 00:00:00 | | 2001-05-18 | 13,58 | 428.000 | 13,75 | 13,51 | 13,75 | 00:00:00 | | 2001-05-21 | 13,60 | 493.800 | 13,80 | 13,26 | 13,60 | 00:00:00 | | 2001-05-22 | 13,58 | 413.500 | 13,73 | 13,39 | 13,58 | 00:00:00 | | 2001-05-23 | 13,40 | 302.200 | 13,85 | 13,40 | 13,58 | 00:00:00 | | 2001-05-24 | 13,25 | 424.400 | 13,90 | 13,19 | 13,41 | 00:00:00 | | 2001-05-25 | 13,90 | 582.800 | 13,97 | 13,30 | 13,45 | 00:00:00 | | 2001-05-29 | 13,96 | 468.000 | 14,22 | 13,90 | 14,00 | 00:00:00 | | 2001-05-30 | 13,43 | 301.500 | 14,00 | 13,26 | 13,96 | 00:00:00 | | 2001-05-31 | 13,36 | 310.100 | 13,95 | 13,26 | 13,43 | 00:00:00 | | 2001-06-01 | 13,81 | 421.100 | 13,98 | 13,01 | 13,30 | 00:00:00 | | 2001-06-04 | 13,79 | 194.000 | 14,00 | 13,76 | 13,90 | 00:00:00 | | 2001-06-05 | 14,03 | 381.800 | 14,14 | 13,67 | 13,79 | 00:00:00 | | 2001-06-06 | 13,58 | 214.700 | 14,02 | 13,54 | 14,00 | 00:00:00 | | 2001-06-07 | 13,44 | 212.400 | 13,84 | 13,38 | 13,52 | 00:00:00 | | 2001-06-08 | 13,25 | 197.300 | 13,50 | 13,10 | 13,40 | 00:00:00 | | 2001-06-11 | 13,20 | 275.200 | 13,48 | 12,80 | 13,16 | 00:00:00 | | 2001-06-12 | 13,05 | 301.100 | 13,25 | 12,90 | 13,10 | 00:00:00 | | 2001-06-13 | 13,10 | 272.700 | 13,30 | 12,92 | 13,25 | 00:00:00 | | 2001-06-14 | 12,55 | 152.300 | 13,20 | 12,45 | 13,20 | 00:00:00 | | 2001-06-15 | 12,50 | 295.000 | 12,70 | 12,41 | 12,41 | 00:00:00 | | 2001-06-18 | 12,35 | 313.600 | 12,54 | 12,26 | 12,30 | 00:00:00 | | 2001-06-19 | 12,30 | 162.500 | 12,45 | 12,24 | 12,35 | 00:00:00 | | 2001-06-20 | 12,13 | 533.900 | 12,30 | 11,90 | 12,30 | 00:00:00 | | 2001-06-21 | 12,00 | 398.000 | 12,10 | 11,70 | 12,05 | 00:00:00 | | 2001-06-22 | 11,70 | 282.900 | 12,20 | 11,62 | 12,20 | 00:00:00 | | 2001-06-25 | 11,32 | 405.900 | 11,68 | 11,30 | 11,60 | 00:00:00 | | 2001-06-26 | 11,45 | 620.900 | 11,55 | 11,00 | 11,00 | 00:00:00 | | 2001-06-27 | 11,35 | 456.200 | 11,58 | 11,30 | 11,45 | 00:00:00 | | 2001-06-28 | 11,83 | 564.100 | 11,95 | 11,25 | 11,25 | 00:00:00 | | 2001-06-29 | 11,30 | 776.400 | 12,25 | 11,30 | 12,20 | 00:00:00 | | 2001-07-02 | 11,80 | 1.107.200 | 12,00 | 11,48 | 12,00 | 00:00:00 | | 2001-07-03 | 11,70 | 527.500 | 11,90 | 11,52 | 11,80 | 00:00:00 | | 2001-07-05 | 11,75 | 424.300 | 11,90 | 11,61 | 11,70 | 00:00:00 | | 2001-07-06 | 11,57 | 225.500 | 11,80 | 11,52 | 11,80 | 00:00:00 | | 2001-07-09 | 11,79 | 269.400 | 11,95 | 11,57 | 11,57 | 00:00:00 | | 2001-07-10 | 11,51 | 231.500 | 11,79 | 11,50 | 11,75 | 00:00:00 | | 2001-07-11 | 11,34 | 307.100 | 11,70 | 11,30 | 11,50 | 00:00:00 | | 2001-07-12 | 11,15 | 1.066.400 | 11,45 | 10,87 | 11,25 | 00:00:00 | | 2001-07-13 | 11,15 | 219.900 | 11,31 | 11,00 | 11,10 | 00:00:00 | | 2001-07-16 | 11,41 | 229.700 | 11,60 | 11,05 | 11,05 | 00:00:00 | | 2001-07-17 | 11,48 | 257.000 | 11,50 | 11,18 | 11,40 | 00:00:00 | | 2001-07-18 | 11,29 | 168.200 | 11,50 | 11,17 | 11,50 | 00:00:00 | | 2001-07-19 | 11,48 | 164.600 | 11,49 | 11,25 | 11,39 | 00:00:00 | | 2001-07-20 | 11,32 | 173.000 | 11,59 | 11,30 | 11,58 | 00:00:00 | | 2001-07-23 | 11,38 | 235.700 | 11,40 | 11,26 | 11,32 | 00:00:00 | | 2001-07-24 | 10,70 | 446.600 | 11,35 | 10,70 | 11,35 | 00:00:00 | | 2001-07-25 | 10,95 | 390.400 | 11,03 | 10,65 | 10,80 | 00:00:00 | | 2001-07-26 | 10,84 | 286.300 | 11,05 | 10,80 | 11,05 | 00:00:00 | | 2001-07-27 | 10,78 | 346.900 | 10,99 | 10,70 | 10,90 | 00:00:00 | | 2001-07-30 | 10,62 | 204.100 | 10,95 | 10,42 | 10,95 | 00:00:00 | | 2001-07-31 | 10,60 | 425.900 | 10,88 | 10,50 | 10,72 | 00:00:00 | | 2001-08-01 | 10,40 | 425.900 | 10,80 | 10,27 | 10,80 | 00:00:00 | | 2001-08-02 | 10,76 | 289.700 | 10,80 | 10,35 | 10,65 | 00:00:00 | | 2001-08-03 | 10,91 | 357.800 | 10,99 | 10,60 | 10,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
