|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 13,08 | 309.900 | 13,50 | 12,85 | 13,41 | 00:00:00 | | 2002-04-02 | 13,02 | 196.400 | 13,14 | 13,00 | 13,10 | 00:00:00 | | 2002-04-03 | 12,30 | 585.300 | 13,08 | 12,29 | 13,04 | 00:00:00 | | 2002-04-04 | 12,04 | 985.800 | 12,30 | 11,60 | 12,30 | 00:00:00 | | 2002-04-05 | 12,48 | 368.600 | 12,51 | 12,00 | 12,05 | 00:00:00 | | 2002-04-08 | 12,45 | 282.700 | 12,50 | 12,27 | 12,45 | 00:00:00 | | 2002-04-09 | 12,33 | 281.600 | 12,36 | 12,11 | 12,30 | 00:00:00 | | 2002-04-10 | 12,30 | 358.600 | 12,40 | 12,10 | 12,15 | 00:00:00 | | 2002-04-11 | 12,00 | 348.600 | 12,17 | 11,95 | 12,15 | 00:00:00 | | 2002-04-12 | 12,27 | 272.100 | 12,27 | 11,78 | 11,97 | 00:00:00 | | 2002-04-15 | 12,17 | 250.300 | 12,37 | 12,17 | 12,37 | 00:00:00 | | 2002-04-16 | 12,23 | 314.300 | 12,49 | 12,10 | 12,20 | 00:00:00 | | 2002-04-17 | 12,25 | 178.400 | 12,43 | 12,23 | 12,30 | 00:00:00 | | 2002-04-18 | 12,10 | 155.100 | 12,40 | 12,06 | 12,25 | 00:00:00 | | 2002-04-19 | 12,06 | 146.300 | 12,14 | 11,92 | 12,10 | 00:00:00 | | 2002-04-22 | 11,88 | 370.900 | 12,16 | 11,81 | 12,16 | 00:00:00 | | 2002-04-23 | 11,91 | 327.600 | 11,97 | 11,86 | 11,88 | 00:00:00 | | 2002-04-24 | 11,80 | 266.100 | 11,90 | 11,67 | 11,88 | 00:00:00 | | 2002-04-25 | 11,77 | 308.300 | 11,84 | 11,51 | 11,70 | 00:00:00 | | 2002-04-26 | 11,80 | 299.800 | 11,95 | 11,70 | 11,80 | 00:00:00 | | 2002-04-29 | 11,79 | 531.700 | 11,90 | 11,70 | 11,75 | 00:00:00 | | 2002-04-30 | 12,20 | 1.097.100 | 12,25 | 11,70 | 11,75 | 00:00:00 | | 2002-05-01 | 12,25 | 662.600 | 12,29 | 12,10 | 12,20 | 00:00:00 | | 2002-05-02 | 12,35 | 462.200 | 12,37 | 12,21 | 12,25 | 00:00:00 | | 2002-05-03 | 12,30 | 293.200 | 12,35 | 12,20 | 12,35 | 00:00:00 | | 2002-05-06 | 11,95 | 462.400 | 12,30 | 11,89 | 12,25 | 00:00:00 | | 2002-05-07 | 11,88 | 971.400 | 12,00 | 11,69 | 11,95 | 00:00:00 | | 2002-05-08 | 11,95 | 529.000 | 12,01 | 11,66 | 11,85 | 00:00:00 | | 2002-05-09 | 11,91 | 380.300 | 11,97 | 11,82 | 11,95 | 00:00:00 | | 2002-05-10 | 11,90 | 134.400 | 11,98 | 11,84 | 11,95 | 00:00:00 | | 2002-05-13 | 12,40 | 374.900 | 12,40 | 11,90 | 11,91 | 00:00:00 | | 2002-05-14 | 12,68 | 436.100 | 12,71 | 12,45 | 12,48 | 00:00:00 | | 2002-05-15 | 12,93 | 732.700 | 13,06 | 12,56 | 12,68 | 00:00:00 | | 2002-05-16 | 12,87 | 246.900 | 13,00 | 12,82 | 12,97 | 00:00:00 | | 2002-05-17 | 12,98 | 168.400 | 12,98 | 12,69 | 12,88 | 00:00:00 | | 2002-05-20 | 12,78 | 181.400 | 13,00 | 12,69 | 13,00 | 00:00:00 | | 2002-05-21 | 12,75 | 245.800 | 12,75 | 12,40 | 12,60 | 00:00:00 | | 2002-05-22 | 12,86 | 198.000 | 12,86 | 12,50 | 12,75 | 00:00:00 | | 2002-05-23 | 12,58 | 360.000 | 12,84 | 12,36 | 12,84 | 00:00:00 | | 2002-05-24 | 12,87 | 267.500 | 12,87 | 12,63 | 12,68 | 00:00:00 | | 2002-05-28 | 12,52 | 282.400 | 12,90 | 12,48 | 12,90 | 00:00:00 | | 2002-05-29 | 12,71 | 260.400 | 12,74 | 12,42 | 12,45 | 00:00:00 | | 2002-05-30 | 12,60 | 243.800 | 12,75 | 12,48 | 12,64 | 00:00:00 | | 2002-05-31 | 12,59 | 375.700 | 12,80 | 12,50 | 12,65 | 00:00:00 | | 2002-06-03 | 12,31 | 400.300 | 12,60 | 12,30 | 12,59 | 00:00:00 | | 2002-06-04 | 12,36 | 349.100 | 12,44 | 12,21 | 12,25 | 00:00:00 | | 2002-06-05 | 12,29 | 206.100 | 12,50 | 12,18 | 12,40 | 00:00:00 | | 2002-06-06 | 11,99 | 289.100 | 12,29 | 11,96 | 12,29 | 00:00:00 | | 2002-06-07 | 12,03 | 383.300 | 12,12 | 11,84 | 11,90 | 00:00:00 | | 2002-06-10 | 12,08 | 292.500 | 12,18 | 12,00 | 12,09 | 00:00:00 | | 2002-06-11 | 11,99 | 249.800 | 12,03 | 11,90 | 11,90 | 00:00:00 | | 2002-06-12 | 12,08 | 264.900 | 12,14 | 11,91 | 11,91 | 00:00:00 | | 2002-06-13 | 11,88 | 229.500 | 11,98 | 11,77 | 11,85 | 00:00:00 | | 2002-06-14 | 11,77 | 357.200 | 11,80 | 11,40 | 11,80 | 00:00:00 | | 2002-06-17 | 12,00 | 407.800 | 12,00 | 11,67 | 11,80 | 00:00:00 | | 2002-06-18 | 11,94 | 212.100 | 12,04 | 11,74 | 12,00 | 00:00:00 | | 2002-06-19 | 11,93 | 272.500 | 12,29 | 11,84 | 11,87 | 00:00:00 | | 2002-06-20 | 12,02 | 229.000 | 12,24 | 11,92 | 11,95 | 00:00:00 | | 2002-06-21 | 11,78 | 681.700 | 12,04 | 11,63 | 11,70 | 00:00:00 | | 2002-06-24 | 11,89 | 295.900 | 11,99 | 11,64 | 11,83 | 00:00:00 | | 2002-06-25 | 11,58 | 247.100 | 12,10 | 11,58 | 11,99 | 00:00:00 | | 2002-06-26 | 11,78 | 303.500 | 11,78 | 11,37 | 11,45 | 00:00:00 | | 2002-06-27 | 11,75 | 331.800 | 11,76 | 11,38 | 11,68 | 00:00:00 | | 2002-06-28 | 11,60 | 474.800 | 12,00 | 11,60 | 11,75 | 00:00:00 | | 2002-07-01 | 11,90 | 272.100 | 12,17 | 11,64 | 11,75 | 00:00:00 | | 2002-07-02 | 11,49 | 271.300 | 11,97 | 11,28 | 11,90 | 00:00:00 | | 2002-07-03 | 11,38 | 215.500 | 11,52 | 11,10 | 11,39 | 00:00:00 | | 2002-07-05 | 11,73 | 91.800 | 11,73 | 11,35 | 11,35 | 00:00:00 | | 2002-07-08 | 11,53 | 167.500 | 11,95 | 11,51 | 11,80 | 00:00:00 | | 2002-07-09 | 11,38 | 307.700 | 11,79 | 11,38 | 11,53 | 00:00:00 | | 2002-07-10 | 11,17 | 284.600 | 11,58 | 11,11 | 11,42 | 00:00:00 | | 2002-07-11 | 10,97 | 269.700 | 11,06 | 10,66 | 10,82 | 00:00:00 | | 2002-07-12 | 11,15 | 292.300 | 11,40 | 10,98 | 11,00 | 00:00:00 | | 2002-07-15 | 10,72 | 439.500 | 11,15 | 10,25 | 11,15 | 00:00:00 | | 2002-07-16 | 10,54 | 277.100 | 10,75 | 10,41 | 10,72 | 00:00:00 | | 2002-07-17 | 10,51 | 347.200 | 10,75 | 10,40 | 10,54 | 00:00:00 | | 2002-07-18 | 10,63 | 240.100 | 11,00 | 10,50 | 10,60 | 00:00:00 | | 2002-07-19 | 10,42 | 453.900 | 10,66 | 10,25 | 10,55 | 00:00:00 | | 2002-07-22 | 10,00 | 458.900 | 10,40 | 9,77 | 10,20 | 00:00:00 | | 2002-07-23 | 10,05 | 512.200 | 10,28 | 10,00 | 10,00 | 00:00:00 | | 2002-07-24 | 10,50 | 556.900 | 10,50 | 9,75 | 9,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
