|
 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 | | 2002-07-24 | 10,50 | 556.900 | 10,50 | 9,75 | 9,75 | 00:00:00 | | 2002-07-25 | 11,19 | 585.300 | 11,40 | 10,20 | 10,56 | 00:00:00 | | 2002-07-26 | 10,55 | 458.800 | 11,09 | 10,20 | 11,09 | 00:00:00 | | 2002-07-29 | 10,95 | 413.500 | 10,95 | 10,56 | 10,75 | 00:00:00 | | 2002-07-30 | 10,69 | 362.700 | 10,95 | 10,30 | 10,95 | 00:00:00 | | 2002-07-31 | 10,60 | 371.300 | 10,72 | 10,42 | 10,65 | 00:00:00 | | 2002-08-01 | 10,59 | 271.700 | 10,67 | 10,42 | 10,55 | 00:00:00 | | 2002-08-02 | 10,05 | 334.000 | 10,50 | 9,79 | 10,44 | 00:00:00 | | 2002-08-05 | 9,65 | 346.800 | 10,10 | 9,38 | 9,98 | 00:00:00 | | 2002-08-06 | 10,01 | 347.300 | 10,20 | 9,67 | 9,70 | 00:00:00 | | 2002-08-07 | 10,12 | 214.800 | 10,14 | 9,77 | 10,10 | 00:00:00 | | 2002-08-08 | 10,35 | 173.300 | 10,53 | 10,03 | 10,22 | 00:00:00 | | 2002-08-09 | 10,45 | 157.400 | 10,71 | 10,12 | 10,36 | 00:00:00 | | 2002-08-12 | 10,38 | 248.800 | 10,50 | 10,20 | 10,45 | 00:00:00 | | 2002-08-13 | 10,70 | 338.800 | 10,87 | 10,29 | 10,38 | 00:00:00 | | 2002-08-14 | 10,89 | 594.700 | 11,00 | 10,01 | 11,00 | 00:00:00 | | 2002-08-15 | 11,13 | 332.800 | 11,26 | 10,72 | 10,93 | 00:00:00 | | 2002-08-16 | 10,62 | 451.000 | 11,13 | 10,50 | 11,13 | 00:00:00 | | 2002-08-19 | 10,49 | 360.200 | 10,66 | 10,40 | 10,55 | 00:00:00 | | 2002-08-20 | 10,42 | 419.400 | 10,50 | 10,27 | 10,50 | 00:00:00 | | 2002-08-21 | 10,51 | 558.400 | 10,80 | 10,31 | 10,42 | 00:00:00 | | 2002-08-22 | 10,45 | 200.600 | 10,59 | 10,37 | 10,52 | 00:00:00 | | 2002-08-23 | 10,56 | 629.400 | 10,68 | 10,35 | 10,47 | 00:00:00 | | 2002-08-26 | 10,60 | 611.500 | 10,69 | 10,37 | 10,48 | 00:00:00 | | 2002-08-27 | 10,50 | 301.700 | 10,65 | 10,46 | 10,55 | 00:00:00 | | 2002-08-28 | 10,45 | 481.900 | 10,63 | 10,31 | 10,50 | 00:00:00 | | 2002-08-29 | 10,42 | 228.900 | 10,57 | 10,31 | 10,45 | 00:00:00 | | 2002-08-30 | 10,50 | 313.500 | 10,62 | 10,46 | 10,47 | 00:00:00 | | 2002-09-03 | 10,08 | 223.600 | 10,40 | 10,01 | 10,40 | 00:00:00 | | 2002-09-04 | 10,65 | 441.500 | 10,66 | 10,14 | 10,25 | 00:00:00 | | 2002-09-05 | 10,39 | 298.500 | 10,55 | 10,23 | 10,55 | 00:00:00 | | 2002-09-06 | 10,75 | 362.100 | 10,77 | 10,39 | 10,48 | 00:00:00 | | 2002-09-09 | 10,66 | 282.500 | 10,77 | 10,53 | 10,75 | 00:00:00 | | 2002-09-10 | 10,80 | 257.600 | 10,86 | 10,60 | 10,63 | 00:00:00 | | 2002-09-11 | 10,83 | 211.500 | 10,90 | 10,73 | 10,80 | 00:00:00 | | 2002-09-12 | 10,56 | 173.600 | 10,88 | 10,55 | 10,80 | 00:00:00 | | 2002-09-13 | 10,35 | 251.400 | 10,50 | 10,15 | 10,50 | 00:00:00 | | 2002-09-16 | 10,15 | 232.900 | 10,35 | 10,04 | 10,35 | 00:00:00 | | 2002-09-17 | 9,78 | 369.800 | 10,36 | 9,72 | 10,25 | 00:00:00 | | 2002-09-18 | 9,81 | 229.800 | 9,81 | 9,33 | 9,68 | 00:00:00 | | 2002-09-19 | 9,20 | 317.900 | 9,75 | 9,10 | 9,75 | 00:00:00 | | 2002-09-20 | 9,17 | 634.900 | 9,30 | 8,90 | 9,05 | 00:00:00 | | 2002-09-23 | 8,91 | 221.800 | 9,24 | 8,88 | 9,10 | 00:00:00 | | 2002-09-24 | 8,74 | 439.200 | 8,90 | 8,45 | 8,81 | 00:00:00 | | 2002-09-25 | 9,26 | 774.400 | 9,57 | 8,79 | 8,84 | 00:00:00 | | 2002-09-26 | 9,82 | 460.900 | 9,82 | 9,26 | 9,32 | 00:00:00 | | 2002-09-27 | 9,38 | 461.000 | 9,89 | 9,23 | 9,85 | 00:00:00 | | 2002-09-30 | 9,21 | 458.000 | 9,28 | 8,95 | 9,28 | 00:00:00 | | 2002-10-01 | 9,71 | 256.600 | 9,75 | 9,21 | 9,45 | 00:00:00 | | 2002-10-02 | 9,41 | 369.000 | 9,71 | 9,30 | 9,71 | 00:00:00 | | 2002-10-03 | 9,64 | 444.800 | 9,65 | 9,36 | 9,51 | 00:00:00 | | 2002-10-04 | 9,00 | 361.200 | 9,58 | 8,95 | 9,57 | 00:00:00 | | 2002-10-07 | 9,09 | 176.100 | 9,16 | 9,00 | 9,05 | 00:00:00 | | 2002-10-08 | 9,05 | 360.700 | 9,12 | 8,67 | 9,09 | 00:00:00 | | 2002-10-09 | 9,03 | 404.500 | 9,06 | 8,71 | 9,05 | 00:00:00 | | 2002-10-10 | 9,11 | 265.100 | 9,25 | 8,94 | 9,03 | 00:00:00 | | 2002-10-11 | 9,28 | 274.200 | 9,50 | 9,05 | 9,05 | 00:00:00 | | 2002-10-14 | 9,32 | 183.300 | 9,60 | 9,17 | 9,29 | 00:00:00 | | 2002-10-15 | 9,85 | 411.900 | 9,89 | 9,32 | 9,48 | 00:00:00 | | 2002-10-16 | 9,63 | 255.000 | 10,00 | 9,33 | 9,95 | 00:00:00 | | 2002-10-17 | 10,20 | 463.800 | 10,28 | 9,65 | 9,75 | 00:00:00 | | 2002-10-18 | 10,15 | 464.200 | 10,30 | 9,82 | 10,20 | 00:00:00 | | 2002-10-21 | 10,46 | 339.700 | 10,50 | 10,05 | 10,15 | 00:00:00 | | 2002-10-22 | 10,23 | 273.300 | 10,49 | 10,03 | 10,47 | 00:00:00 | | 2002-10-23 | 9,70 | 579.700 | 10,25 | 9,62 | 10,20 | 00:00:00 | | 2002-10-24 | 9,60 | 542.400 | 9,90 | 9,51 | 9,80 | 00:00:00 | | 2002-10-25 | 9,40 | 534.500 | 9,64 | 9,30 | 9,53 | 00:00:00 | | 2002-10-28 | 9,21 | 287.100 | 9,55 | 9,18 | 9,52 | 00:00:00 | | 2002-10-29 | 9,40 | 210.200 | 9,40 | 8,93 | 9,31 | 00:00:00 | | 2002-10-30 | 9,30 | 173.200 | 9,45 | 9,10 | 9,40 | 00:00:00 | | 2002-10-31 | 9,60 | 461.000 | 9,60 | 9,31 | 9,40 | 00:00:00 | | 2002-11-01 | 9,71 | 325.200 | 9,71 | 9,20 | 9,50 | 00:00:00 | | 2002-11-04 | 9,48 | 257.400 | 9,79 | 9,37 | 9,79 | 00:00:00 | | 2002-11-05 | 9,49 | 433.000 | 9,56 | 9,15 | 9,49 | 00:00:00 | | 2002-11-06 | 10,00 | 600.700 | 10,00 | 9,53 | 9,54 | 00:00:00 | | 2002-11-07 | 9,65 | 303.300 | 9,99 | 9,60 | 9,99 | 00:00:00 | | 2002-11-08 | 9,45 | 221.800 | 9,78 | 9,27 | 9,70 | 00:00:00 | | 2002-11-11 | 9,18 | 179.300 | 9,52 | 9,12 | 9,49 | 00:00:00 | | 2002-11-12 | 8,95 | 391.700 | 9,23 | 8,95 | 9,15 | 00:00:00 | | 2002-11-13 | 8,98 | 315.200 | 9,05 | 8,80 | 8,95 | 00:00:00 | | 2002-11-14 | 9,29 | 148.900 | 9,29 | 9,00 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
