|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 10,91 | 357.800 | 10,99 | 10,60 | 10,66 | 00:00:00 | | 2001-08-06 | 10,90 | 337.400 | 11,00 | 10,81 | 10,90 | 00:00:00 | | 2001-08-07 | 10,84 | 200.700 | 10,95 | 10,81 | 10,90 | 00:00:00 | | 2001-08-08 | 10,65 | 324.900 | 11,10 | 10,53 | 10,84 | 00:00:00 | | 2001-08-09 | 10,60 | 297.800 | 10,86 | 10,55 | 10,75 | 00:00:00 | | 2001-08-10 | 10,55 | 399.100 | 10,75 | 10,45 | 10,60 | 00:00:00 | | 2001-08-13 | 10,55 | 263.700 | 10,62 | 10,40 | 10,50 | 00:00:00 | | 2001-08-14 | 10,72 | 244.100 | 10,73 | 10,53 | 10,53 | 00:00:00 | | 2001-08-15 | 10,87 | 265.300 | 10,95 | 10,70 | 10,70 | 00:00:00 | | 2001-08-16 | 11,02 | 176.900 | 11,02 | 10,80 | 10,85 | 00:00:00 | | 2001-08-17 | 11,13 | 235.900 | 11,13 | 10,80 | 11,00 | 00:00:00 | | 2001-08-20 | 11,03 | 303.300 | 11,10 | 10,72 | 11,03 | 00:00:00 | | 2001-08-21 | 10,95 | 216.800 | 11,30 | 10,92 | 11,03 | 00:00:00 | | 2001-08-22 | 11,15 | 173.900 | 11,25 | 10,95 | 11,00 | 00:00:00 | | 2001-08-23 | 11,28 | 203.000 | 11,40 | 11,04 | 11,05 | 00:00:00 | | 2001-08-24 | 11,55 | 242.200 | 11,68 | 11,28 | 11,31 | 00:00:00 | | 2001-08-27 | 11,56 | 204.000 | 11,81 | 11,42 | 11,80 | 00:00:00 | | 2001-08-28 | 11,26 | 71.400 | 11,51 | 11,21 | 11,50 | 00:00:00 | | 2001-08-29 | 11,10 | 205.900 | 11,30 | 11,00 | 11,20 | 00:00:00 | | 2001-08-30 | 11,00 | 169.100 | 11,25 | 10,92 | 11,05 | 00:00:00 | | 2001-08-31 | 11,30 | 149.000 | 11,45 | 10,87 | 10,95 | 00:00:00 | | 2001-09-04 | 11,20 | 164.400 | 11,46 | 11,18 | 11,20 | 00:00:00 | | 2001-09-05 | 11,36 | 268.200 | 11,36 | 11,10 | 11,18 | 00:00:00 | | 2001-09-06 | 11,16 | 174.000 | 11,45 | 10,97 | 11,40 | 00:00:00 | | 2001-09-07 | 10,82 | 160.300 | 11,00 | 10,80 | 10,90 | 00:00:00 | | 2001-09-10 | 10,50 | 322.400 | 10,72 | 10,30 | 10,72 | 00:00:00 | | 2001-09-17 | 9,40 | 354.500 | 10,10 | 9,40 | 10,10 | 00:00:00 | | 2001-09-18 | 9,09 | 215.900 | 9,55 | 9,05 | 9,50 | 00:00:00 | | 2001-09-19 | 8,77 | 641.400 | 9,20 | 8,60 | 9,09 | 00:00:00 | | 2001-09-20 | 7,35 | 896.300 | 8,80 | 6,75 | 8,67 | 00:00:00 | | 2001-09-21 | 6,94 | 999.900 | 7,50 | 6,50 | 7,00 | 00:00:00 | | 2001-09-24 | 7,42 | 609.100 | 7,50 | 7,15 | 7,50 | 00:00:00 | | 2001-09-25 | 7,40 | 380.100 | 7,70 | 7,40 | 7,52 | 00:00:00 | | 2001-09-26 | 8,00 | 358.900 | 8,00 | 7,33 | 7,70 | 00:00:00 | | 2001-09-27 | 7,25 | 285.400 | 8,25 | 7,25 | 8,00 | 00:00:00 | | 2001-09-28 | 8,25 | 327.000 | 8,25 | 7,70 | 7,75 | 00:00:00 | | 2001-10-01 | 8,00 | 198.200 | 8,20 | 7,66 | 8,05 | 00:00:00 | | 2001-10-02 | 8,00 | 968.400 | 8,00 | 7,72 | 7,85 | 00:00:00 | | 2001-10-03 | 8,20 | 296.300 | 8,39 | 7,89 | 8,00 | 00:00:00 | | 2001-10-04 | 8,20 | 439.200 | 8,70 | 8,10 | 8,10 | 00:00:00 | | 2001-10-05 | 8,00 | 179.900 | 8,10 | 7,81 | 8,10 | 00:00:00 | | 2001-10-08 | 8,02 | 310.000 | 8,02 | 7,43 | 7,85 | 00:00:00 | | 2001-10-09 | 7,93 | 196.900 | 8,01 | 7,60 | 7,92 | 00:00:00 | | 2001-10-10 | 8,17 | 309.800 | 8,20 | 7,80 | 7,85 | 00:00:00 | | 2001-10-11 | 8,65 | 379.900 | 9,10 | 8,62 | 9,00 | 00:00:00 | | 2001-10-12 | 8,38 | 347.100 | 8,65 | 8,38 | 8,50 | 00:00:00 | | 2001-10-15 | 8,63 | 223.000 | 8,68 | 8,30 | 8,68 | 00:00:00 | | 2001-10-16 | 8,87 | 263.800 | 8,99 | 8,53 | 8,73 | 00:00:00 | | 2001-10-17 | 8,10 | 370.700 | 9,00 | 8,10 | 8,97 | 00:00:00 | | 2001-10-18 | 8,35 | 325.300 | 8,66 | 8,21 | 8,60 | 00:00:00 | | 2001-10-19 | 8,06 | 418.700 | 8,35 | 7,98 | 8,27 | 00:00:00 | | 2001-10-22 | 8,60 | 294.400 | 8,65 | 8,05 | 8,05 | 00:00:00 | | 2001-10-23 | 8,75 | 190.800 | 8,75 | 8,50 | 8,55 | 00:00:00 | | 2001-10-24 | 8,45 | 140.900 | 8,74 | 8,40 | 8,70 | 00:00:00 | | 2001-10-25 | 8,61 | 227.900 | 8,63 | 8,10 | 8,35 | 00:00:00 | | 2001-10-26 | 8,50 | 231.000 | 8,69 | 8,22 | 8,69 | 00:00:00 | | 2001-10-29 | 8,22 | 168.000 | 8,40 | 8,15 | 8,40 | 00:00:00 | | 2001-10-30 | 7,79 | 431.000 | 8,19 | 7,76 | 8,17 | 00:00:00 | | 2001-10-31 | 7,56 | 515.000 | 7,85 | 7,55 | 7,78 | 00:00:00 | | 2001-11-01 | 8,08 | 429.700 | 8,25 | 7,51 | 7,60 | 00:00:00 | | 2001-11-02 | 8,25 | 331.100 | 8,26 | 7,93 | 8,15 | 00:00:00 | | 2001-11-05 | 8,52 | 284.400 | 8,60 | 8,28 | 8,32 | 00:00:00 | | 2001-11-06 | 8,74 | 370.300 | 8,75 | 8,38 | 8,67 | 00:00:00 | | 2001-11-07 | 8,70 | 239.200 | 8,70 | 8,45 | 8,66 | 00:00:00 | | 2001-11-08 | 8,45 | 277.300 | 8,73 | 8,43 | 8,60 | 00:00:00 | | 2001-11-09 | 8,69 | 171.800 | 8,70 | 8,50 | 8,60 | 00:00:00 | | 2001-11-12 | 8,33 | 310.300 | 8,75 | 8,20 | 8,75 | 00:00:00 | | 2001-11-13 | 8,62 | 235.500 | 8,75 | 8,24 | 8,24 | 00:00:00 | | 2001-11-14 | 8,76 | 400.400 | 8,90 | 8,57 | 8,80 | 00:00:00 | | 2001-11-15 | 9,66 | 651.000 | 9,76 | 8,90 | 9,00 | 00:00:00 | | 2001-11-16 | 9,97 | 375.600 | 10,00 | 9,70 | 9,95 | 00:00:00 | | 2001-11-19 | 9,83 | 306.800 | 10,10 | 9,77 | 10,00 | 00:00:00 | | 2001-11-20 | 9,93 | 364.200 | 9,98 | 9,55 | 9,63 | 00:00:00 | | 2001-11-21 | 9,96 | 325.100 | 10,08 | 9,80 | 9,84 | 00:00:00 | | 2001-11-23 | 10,67 | 164.000 | 10,70 | 10,00 | 10,00 | 00:00:00 | | 2001-11-26 | 10,62 | 573.200 | 10,94 | 10,50 | 10,92 | 00:00:00 | | 2001-11-27 | 10,38 | 328.500 | 10,64 | 10,25 | 10,47 | 00:00:00 | | 2001-11-28 | 10,07 | 270.600 | 10,35 | 9,82 | 10,32 | 00:00:00 | | 2001-11-29 | 9,99 | 174.100 | 10,08 | 9,92 | 10,05 | 00:00:00 | | 2001-11-30 | 10,10 | 626.100 | 10,18 | 9,91 | 9,99 | 00:00:00 | | 2001-12-03 | 10,11 | 383.700 | 10,18 | 9,88 | 10,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
