publicidad
21 de Mayo, 00:32 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

HELMERICH & (HP)HELMERICH & (HP)

2,423,84 %
65,39

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 64,170 65,390 3,84 65,640 64,170 2.115.224
16/05/2013 61,910 62,970 1,58 63,390 61,780 1.055.138
15/05/2013 61,800 61,990 -0,21 62,580 61,480 908.540
14/05/2013 61,810 62,120 0,31 62,630 61,590 946.132
13/05/2013 62,240 61,930 -0,85 62,640 61,360 667.374
10/05/2013 62,640 62,460 -0,79 62,840 61,810 974.329
09/05/2013 62,610 62,960 0,38 63,200 61,960 942.263
08/05/2013 62,620 62,720 0,19 62,970 62,160 746.804
07/05/2013 62,540 62,600 0,53 63,000 61,710 763.341
06/05/2013 62,000 62,270 0,84 62,820 61,440 1.250.005
03/05/2013 60,730 61,750 3,26 62,010 60,570 1.586.589
02/05/2013 58,460 59,800 2,94 59,990 58,280 1.111.573
01/05/2013 57,960 58,090 -0,90 58,370 57,110 1.162.299
30/04/2013 58,220 58,620 0,67 58,670 57,480 1.045.954
29/04/2013 58,380 58,230 0,41 58,759 57,575 1.209.720
26/04/2013 59,250 57,990 -2,65 59,740 57,650 1.480.600
25/04/2013 60,730 59,570 -1,88 61,630 57,390 2.895.715
24/04/2013 59,890 60,710 1,98 61,650 59,780 1.683.649
23/04/2013 58,940 59,530 1,26 59,940 58,050 1.822.700
22/04/2013 57,480 58,790 2,64 58,840 57,230 1.104.094
19/04/2013 57,510 57,280 -0,10 57,990 56,320 1.187.283
18/04/2013 56,810 57,340 1,94 58,160 55,780 1.095.259
17/04/2013 58,030 56,250 -4,17 58,030 56,090 1.396.785
16/04/2013 58,460 58,700 1,70 59,190 57,520 1.350.427
15/04/2013 60,470 57,720 -5,92 60,470 57,680 1.597.176
12/04/2013 62,170 61,350 -2,01 62,350 60,730 1.526.174
11/04/2013 63,400 62,610 -1,21 63,480 62,239 1.141.228
10/04/2013 61,900 63,380 2,51 63,630 61,840 1.488.564
09/04/2013 61,550 61,830 0,77 62,010 60,760 877.036
08/04/2013 60,850 61,360 0,72 61,560 60,590 1.383.854
05/04/2013 58,300 60,920 2,89 61,100 58,109 1.644.798
04/04/2013 58,890 59,210 0,36 59,260 58,100 800.264
03/04/2013 60,020 59,000 -1,49 60,270 58,150 1.493.559
02/04/2013 59,880 59,890 0,13 60,890 59,350 1.326.444
01/04/2013 60,900 59,810 -1,47 61,550 59,190 1.089.062
28/03/2013 60,940 60,700 -0,43 61,150 60,150 1.363.094
27/03/2013 60,490 60,960 -0,29 61,630 60,010 1.121.153
26/03/2013 60,590 61,140 1,48 61,200 60,410 1.308.608
25/03/2013 60,750 60,250 -0,53 60,990 59,960 1.476.440
22/03/2013 60,790 60,570 0,23 61,210 60,100 1.461.053
21/03/2013 60,250 60,430 -0,40 60,940 60,130 1.307.330
20/03/2013 61,640 60,670 -1,00 61,960 60,000 2.098.205
19/03/2013 62,490 61,280 -2,11 62,880 60,740 2.713.266
18/03/2013 64,640 62,600 -5,52 64,720 62,130 3.349.864
15/03/2013 65,420 66,260 1,30 66,615 65,420 1.499.041
14/03/2013 63,500 65,410 3,33 65,740 63,480 1.649.779
13/03/2013 63,840 63,300 -0,77 64,150 62,855 1.457.848
12/03/2013 63,890 63,790 0,06 64,370 63,230 1.062.820
11/03/2013 64,150 63,750 -0,82 64,160 63,100 1.812.192
08/03/2013 65,240 64,280 -1,11 65,240 63,855 1.848.061
07/03/2013 64,760 65,000 0,48 65,250 64,670 780.406
06/03/2013 65,300 64,690 -0,40 65,640 64,580 847.371
05/03/2013 64,640 64,950 1,47 65,330 64,190 981.088
04/03/2013 66,140 64,010 -3,16 66,160 63,450 2.097.438
01/03/2013 65,840 66,100 -0,24 66,330 65,000 1.632.759
28/02/2013 65,320 66,260 1,31 66,870 65,116 1.890.030
27/02/2013 64,180 65,400 1,30 65,570 64,140 1.236.152
26/02/2013 64,290 64,560 1,61 64,760 62,800 1.457.444
25/02/2013 65,890 63,540 -3,05 66,150 63,540 2.119.950
22/02/2013 64,720 65,540 1,98 65,560 63,990 1.532.181
21/02/2013 65,400 64,270 -2,04 65,400 63,640 2.273.852
20/02/2013 67,630 65,610 -3,43 67,630 65,570 2.104.457
19/02/2013 68,240 67,940 0,16 69,380 67,800 2.784.750
15/02/2013 68,090 67,830 -0,04 68,490 66,940 2.115.397
14/02/2013 65,500 67,860 3,32 68,160 65,480 1.387.395
13/02/2013 65,470 65,680 0,40 65,760 65,200 846.065
12/02/2013 65,150 65,420 0,86 65,440 64,520 955.691
11/02/2013 65,320 64,860 0,73 65,400 64,410 1.232.310
08/02/2013 64,470 64,390 0,12 64,500 63,840 1.006.032
07/02/2013 64,820 64,310 -0,20 65,500 63,740 1.868.982
06/02/2013 64,000 64,440 0,23 64,440 63,250 1.042.599
05/02/2013 64,340 64,290 0,85 64,506 63,800 1.470.761
04/02/2013 64,160 63,750 -1,51 64,340 62,886 1.718.864
01/02/2013 64,590 64,730 0,61 65,190 63,890 1.813.345
31/01/2013 63,500 64,340 1,59 65,510 63,350 2.711.234
30/01/2013 62,630 63,330 1,20 63,600 62,250 2.038.989
29/01/2013 62,360 62,580 0,53 62,740 62,040 974.190
28/01/2013 62,530 62,250 0,08 62,530 61,470 741.744
25/01/2013 62,270 62,200 0,44 62,800 61,610 852.510
24/01/2013 61,310 61,930 1,06 62,110 61,180 1.201.149
23/01/2013 61,180 61,280 0,16 61,690 60,760 1.093.518
22/01/2013 61,020 61,180 0,30 61,600 60,170 1.356.962
18/01/2013 60,250 61,000 2,18 61,520 59,770 2.116.661
17/01/2013 59,430 59,700 0,91 60,040 58,900 1.124.696
16/01/2013 58,810 59,160 0,20 59,289 58,585 881.203
15/01/2013 57,780 59,040 1,72 59,190 57,780 740.507
14/01/2013 58,640 58,040 -0,85 58,700 57,830 732.792
11/01/2013 58,870 58,540 -0,56 58,870 57,780 1.096.115
10/01/2013 58,450 58,870 1,92 59,000 58,130 1.352.735
09/01/2013 56,850 57,760 2,09 57,900 56,810 1.565.293
08/01/2013 56,870 56,580 -0,82 57,010 56,130 809.182
07/01/2013 57,450 57,050 -1,06 57,450 56,690 833.081
04/01/2013 57,290 57,660 1,18 57,830 56,978 1.392.334
03/01/2013 56,860 56,990 -0,11 57,860 55,790 1.341.654
02/01/2013 57,620 57,050 1,86 57,820 55,810 1.181.345
31/12/2012 54,630 56,010 2,66 56,120 54,363 769.388
28/12/2012 54,880 54,560 -1,48 55,060 54,070 566.469
27/12/2012 55,840 55,380 -0,66 55,840 54,230 844.080
26/12/2012 56,340 55,750 -0,45 56,980 55,590 449.530
24/12/2012 56,160 56,000 -0,76 56,160 55,530 304.468
21/12/2012 55,860 56,430 -0,97 56,800 55,730 1.679.305
20/12/2012 56,130 56,980 1,30 57,030 55,830 1.268.434
19/12/2012 56,230 56,250 0,04 57,190 55,760 1.680.683
18/12/2012 54,250 56,230 3,55 56,930 54,120 1.822.972
17/12/2012 53,930 54,300 1,17 54,330 53,675 912.226
14/12/2012 53,500 53,670 -0,92 54,050 53,450 1.278.325
13/12/2012 54,760 54,170 -0,86 55,210 53,690 1.240.359
12/12/2012 55,470 54,640 -1,07 55,610 54,355 1.224.654
11/12/2012 55,640 55,230 -0,47 55,750 54,950 865.301
10/12/2012 55,050 55,490 0,05 55,686 54,360 1.342.036
07/12/2012 55,010 55,460 1,26 55,500 54,590 945.480
06/12/2012 54,570 54,770 -0,38 56,135 54,570 2.728.203
05/12/2012 54,180 54,980 1,48 55,420 53,890 1.963.197
04/12/2012 52,420 54,180 2,91 54,280 52,420 2.263.945
03/12/2012 52,520 52,650 0,86 53,000 52,230 1.532.420
30/11/2012 51,430 52,200 1,58 52,600 51,400 2.318.757
29/11/2012 51,220 51,390 1,44 52,420 51,180 1.717.298
28/11/2012 49,550 50,660 1,10 50,720 49,190 869.645
27/11/2012 50,600 50,110 -1,16 50,970 49,800 1.049.624
26/11/2012 50,990 50,700 -1,73 51,590 50,210 1.350.274
23/11/2012 51,490 51,590 1,14 51,640 50,600 457.499
21/11/2012 51,330 51,010 -0,23 51,490 50,470 948.988
20/11/2012 51,380 51,130 -0,99 51,650 50,580 1.400.759
19/11/2012 50,560 51,640 3,45 51,900 50,460 1.926.652
16/11/2012 48,630 49,920 2,19 49,970 47,690 2.744.777
15/11/2012 47,780 48,850 6,06 48,990 47,040 3.023.834
14/11/2012 46,790 46,060 -1,60 47,490 45,823 1.652.750
13/11/2012 46,080 46,810 0,26 47,820 45,700 1.363.992
12/11/2012 46,110 46,690 1,68 46,810 45,970 630.748
09/11/2012 45,620 45,920 0,37 46,750 45,380 810.981
08/11/2012 47,170 45,750 -2,78 47,570 45,600 1.169.194
07/11/2012 48,520 47,060 -4,62 48,520 46,640 1.420.213
06/11/2012 48,910 49,340 1,23 49,660 48,340 827.743
05/11/2012 47,450 48,740 2,29 48,920 47,400 833.402
02/11/2012 50,000 47,650 -3,95 50,170 47,620 1.584.947
01/11/2012 47,820 49,610 3,79 49,690 47,700 1.523.318
31/10/2012 48,210 47,800 -0,60 48,880 47,490 1.434.679
26/10/2012 48,940 48,090 -1,92 49,367 47,920 1.248.698
25/10/2012 49,250 49,030 0,78 49,500 48,600 972.920
24/10/2012 49,610 48,650 -1,06 50,150 48,540 848.552
23/10/2012 49,190 49,170 -2,48 49,340 48,760 1.421.809
22/10/2012 50,080 50,420 0,50 50,960 49,590 1.021.101
19/10/2012 51,190 50,170 -2,64 51,650 49,920 1.309.613
18/10/2012 51,180 51,530 0,08 51,670 50,970 1.100.619
17/10/2012 50,890 51,490 0,41 51,550 50,450 1.386.340
16/10/2012 51,130 51,280 1,93 51,740 50,750 1.476.823
15/10/2012 49,550 50,310 1,43 51,030 49,130 2.837.736
12/10/2012 48,340 49,600 2,78 49,900 47,710 1.934.273
11/10/2012 48,260 48,260 1,26 48,880 47,640 3.280.420
10/10/2012 48,340 47,660 -1,83 48,630 47,210 1.288.759
09/10/2012 46,640 48,550 4,23 49,110 46,580 1.631.687
08/10/2012 46,610 46,580 -1,00 47,200 46,240 1.092.267
05/10/2012 46,650 47,050 1,51 47,560 46,430 1.639.480
04/10/2012 45,600 46,350 2,50 46,350 45,220 1.296.388
03/10/2012 47,250 45,220 -4,17 47,400 44,950 1.783.876
02/10/2012 47,280 47,190 0,64 47,280 46,440 1.277.088
01/10/2012 48,050 46,890 -1,51 48,440 46,690 1.632.029
28/09/2012 47,530 47,610 -0,69 48,120 47,520 1.594.906
27/09/2012 46,870 47,940 3,25 48,040 46,700 1.468.151
26/09/2012 46,500 46,430 -0,51 46,990 45,831 1.601.265
25/09/2012 48,370 46,670 -3,21 48,480 46,580 1.774.095
24/09/2012 48,240 48,220 -1,89 48,690 48,010 1.251.023
21/09/2012 50,010 49,150 0,47 50,590 48,675 1.684.960
20/09/2012 48,690 48,920 -0,35 49,160 48,280 1.546.968
19/09/2012 49,410 49,090 -0,45 49,530 48,920 1.463.552
18/09/2012 49,850 49,310 -0,96 49,850 48,610 1.957.750
17/09/2012 51,230 49,790 -3,30 51,230 49,780 1.092.675
14/09/2012 50,250 51,490 3,00 51,710 50,250 1.590.891
13/09/2012 48,460 49,990 3,52 50,290 47,500 2.021.456
12/09/2012 48,640 48,290 -0,06 49,190 48,255 1.487.301
11/09/2012 47,170 48,320 2,92 48,550 47,080 1.121.326
10/09/2012 47,680 46,950 -2,19 48,030 46,880 1.105.658
07/09/2012 46,130 48,000 4,83 48,040 46,110 1.398.822
06/09/2012 44,750 45,790 3,43 45,970 44,520 2.061.031
05/09/2012 44,220 44,270 0,00 44,460 43,760 1.999.112
04/09/2012 45,730 44,270 -3,00 45,870 43,930 2.289.846
31/08/2012 45,340 45,640 1,67 45,820 44,800 1.106.599
30/08/2012 44,880 44,890 -0,64 45,010 44,350 905.526
29/08/2012 45,930 45,180 -1,63 46,063 45,080 1.087.137
28/08/2012 46,110 45,930 -0,69 46,390 45,570 1.170.231
27/08/2012 47,010 46,250 -1,32 47,100 46,130 1.329.417
24/08/2012 46,910 46,870 -0,26 47,030 46,330 845.353
23/08/2012 48,110 46,990 -2,35 48,410 46,940 981.928
22/08/2012 48,680 48,120 -1,11 48,680 47,500 1.004.516
21/08/2012 49,470 48,660 -1,14 49,760 48,530 807.901
20/08/2012 49,310 49,220 -0,18 49,595 48,860 948.633
17/08/2012 48,750 49,310 1,59 49,430 48,610 1.101.613
16/08/2012 47,760 48,540 2,02 48,720 47,620 755.028
15/08/2012 48,070 47,580 -0,83 48,190 46,960 1.344.027
14/08/2012 48,750 47,980 -0,66 49,020 47,750 1.071.698
13/08/2012 49,520 48,300 -3,25 49,740 48,050 1.434.272
10/08/2012 48,260 49,920 2,23 50,045 47,620 1.588.385
09/08/2012 47,610 48,830 1,84 48,980 47,520 1.073.452
08/08/2012 47,770 47,950 -0,52 48,280 47,330 1.125.567
07/08/2012 47,830 48,200 1,60 49,180 47,790 1.558.069
06/08/2012 47,230 47,440 0,96 47,990 47,230 819.344
03/08/2012 47,020 46,990 1,97 47,310 46,650 1.048.673
02/08/2012 46,130 46,080 -1,96 46,798 44,980 1.276.547
01/08/2012 46,950 47,000 1,08 47,620 46,120 1.504.864
31/07/2012 48,000 46,500 -3,23 48,270 46,400 1.847.658
30/07/2012 48,930 48,050 -1,11 49,400 47,300 1.641.203
27/07/2012 47,450 48,590 6,16 48,970 45,090 3.058.034
26/07/2012 44,340 45,770 5,83 45,990 44,090 1.933.194
25/07/2012 44,610 43,250 -2,24 44,840 43,010 1.666.297
24/07/2012 45,370 44,240 -2,21 45,440 43,600 1.178.233
23/07/2012 44,310 45,240 -0,77 45,410 44,120 1.353.945
20/07/2012 45,340 45,590 -0,35 45,990 45,030 1.496.438
19/07/2012 45,950 45,750 0,20 46,380 45,600 1.130.085
18/07/2012 44,180 45,660 2,81 46,030 43,860 2.142.273
17/07/2012 43,090 44,410 3,30 44,460 42,180 2.267.298
16/07/2012 42,550 42,990 -0,46 43,340 42,350 1.864.017
13/07/2012 42,750 43,190 1,24 43,660 42,670 1.203.468
12/07/2012 42,670 42,660 -1,64 43,090 41,820 1.658.336
11/07/2012 42,340 43,370 2,58 43,500 42,060 1.456.470
10/07/2012 43,780 42,280 -2,74 43,990 41,930 1.183.085
09/07/2012 43,560 43,470 -1,20 43,940 42,890 1.652.164
06/07/2012 44,100 44,000 -1,68 44,710 43,210 1.288.984
05/07/2012 45,500 44,750 -2,19 45,500 44,280 1.323.026
03/07/2012 43,780 45,750 5,83 45,860 43,720 1.956.519
02/07/2012 43,240 43,230 -0,57 43,640 42,560 1.566.784
29/06/2012 42,800 43,480 4,70 43,490 42,150 2.682.877
28/06/2012 40,100 41,530 1,84 41,610 40,080 2.753.937
27/06/2012 39,580 40,780 4,08 40,950 39,270 2.258.594
26/06/2012 39,360 39,180 -0,41 39,870 38,830 2.462.008
25/06/2012 40,920 39,340 -5,95 41,190 38,710 3.659.634
22/06/2012 42,590 41,830 -1,09 42,790 41,100 2.857.358
21/06/2012 45,560 42,290 -7,26 45,730 42,240 1.942.178
20/06/2012 46,190 45,600 -1,28 46,360 45,230 1.335.933
19/06/2012 45,120 46,190 3,43 46,340 45,020 1.294.216
18/06/2012 43,920 44,660 0,31 44,860 43,660 2.362.552
15/06/2012 43,800 44,520 2,02 44,540 43,470 1.351.939
14/06/2012 43,560 43,640 -0,05 44,250 43,020 2.323.596
13/06/2012 45,020 43,660 -4,17 45,540 43,390 2.187.261
12/06/2012 45,110 45,560 2,02 45,980 44,770 1.325.391
11/06/2012 46,710 44,660 -3,10 46,940 44,550 1.386.700
08/06/2012 46,630 46,090 -2,02 46,660 45,270 1.463.695
07/06/2012 48,150 47,040 -0,53 48,480 46,620 1.307.841
06/06/2012 46,870 47,290 2,60 47,577 46,440 1.487.930
05/06/2012 44,940 46,090 2,15 46,360 44,770 2.726.675
04/06/2012 44,760 45,120 1,81 45,190 43,750 1.758.910
01/06/2012 44,690 44,320 -2,16 45,390 44,230 2.244.401
31/05/2012 45,980 45,300 -1,48 46,220 44,260 1.764.437
30/05/2012 46,350 45,980 -2,38 46,350 45,270 2.327.013
29/05/2012 46,700 47,100 1,84 47,700 46,470 1.289.933
25/05/2012 45,800 46,250 0,92 46,680 45,680 961.429
24/05/2012 46,720 45,830 -1,59 46,750 45,130 1.880.509
23/05/2012 44,970 46,570 2,22 46,660 44,530 2.295.987
22/05/2012 45,780 45,560 0,82 47,940 45,247 3.299.430
publicidad