|
 Harman Internatio - [Ticker: HAR] |     | | Última Transacción | 111,500 | Hora de Cotización | 2017-03-10 - 21:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 111,620 | Mínimo | 111,430 | | Volumen | 1.077.512 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 111,500 | PER | 0,00% | | Apertura | 111,500 | 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 HAR desde 2000-01-01 hasta 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 56,95 | 195.600 | 57,20 | 56,33 | 56,58 | 00:00:00 | | 2000-01-04 | 56,20 | 250.400 | 57,95 | 56,20 | 56,95 | 00:00:00 | | 2000-01-05 | 55,70 | 130.400 | 56,70 | 55,64 | 56,45 | 00:00:00 | | 2000-01-06 | 56,01 | 119.600 | 56,33 | 55,39 | 55,70 | 00:00:00 | | 2000-01-07 | 56,95 | 156.800 | 57,01 | 55,95 | 55,95 | 00:00:00 | | 2000-01-10 | 57,26 | 80.000 | 57,70 | 57,07 | 57,20 | 00:00:00 | | 2000-01-11 | 55,89 | 191.600 | 57,20 | 55,58 | 57,20 | 00:00:00 | | 2000-01-12 | 55,45 | 79.200 | 55,89 | 54,95 | 55,89 | 00:00:00 | | 2000-01-13 | 55,45 | 79.200 | 55,58 | 55,20 | 55,45 | 00:00:00 | | 2000-01-14 | 56,14 | 136.000 | 56,83 | 55,08 | 55,20 | 00:00:00 | | 2000-01-18 | 56,08 | 118.400 | 56,45 | 55,58 | 56,08 | 00:00:00 | | 2000-01-19 | 56,08 | 96.800 | 56,51 | 55,58 | 55,83 | 00:00:00 | | 2000-01-20 | 59,14 | 266.000 | 59,57 | 55,83 | 55,95 | 00:00:00 | | 2000-01-21 | 59,32 | 52.400 | 59,57 | 58,39 | 59,20 | 00:00:00 | | 2000-01-24 | 59,07 | 296.000 | 60,20 | 58,95 | 59,45 | 00:00:00 | | 2000-01-25 | 60,76 | 513.600 | 60,95 | 59,20 | 60,45 | 00:00:00 | | 2000-01-26 | 61,76 | 392.000 | 62,45 | 60,82 | 60,95 | 00:00:00 | | 2000-01-27 | 61,32 | 158.000 | 62,45 | 61,32 | 61,76 | 00:00:00 | | 2000-01-28 | 60,57 | 199.200 | 61,88 | 60,57 | 61,51 | 00:00:00 | | 2000-01-31 | 58,32 | 192.800 | 60,63 | 58,32 | 60,63 | 00:00:00 | | 2000-02-01 | 57,39 | 212.000 | 58,07 | 57,07 | 57,95 | 00:00:00 | | 2000-02-02 | 57,20 | 102.800 | 57,76 | 57,07 | 57,64 | 00:00:00 | | 2000-02-03 | 57,14 | 200.800 | 58,01 | 56,95 | 57,39 | 00:00:00 | | 2000-02-04 | 56,89 | 184.800 | 57,26 | 55,70 | 57,26 | 00:00:00 | | 2000-02-07 | 57,75 | 90.800 | 58,19 | 56,75 | 56,81 | 00:00:00 | | 2000-02-08 | 58,88 | 95.600 | 58,88 | 58,00 | 58,00 | 00:00:00 | | 2000-02-09 | 61,00 | 256.000 | 61,50 | 59,12 | 59,12 | 00:00:00 | | 2000-02-10 | 60,50 | 176.800 | 61,12 | 59,88 | 60,88 | 00:00:00 | | 2000-02-11 | 61,50 | 210.400 | 61,75 | 60,62 | 60,75 | 00:00:00 | | 2000-02-14 | 61,06 | 372.000 | 62,25 | 61,00 | 61,75 | 00:00:00 | | 2000-02-15 | 61,06 | 154.400 | 61,50 | 60,62 | 61,06 | 00:00:00 | | 2000-02-16 | 61,06 | 48.400 | 61,94 | 61,00 | 61,00 | 00:00:00 | | 2000-02-17 | 62,00 | 96.000 | 63,75 | 61,00 | 61,31 | 00:00:00 | | 2000-02-18 | 61,00 | 125.200 | 62,25 | 61,00 | 62,25 | 00:00:00 | | 2000-02-22 | 61,81 | 122.000 | 62,00 | 59,75 | 61,62 | 00:00:00 | | 2000-02-23 | 15,22 | 3.404 | 15,56 | 15,22 | 15,39 | 00:00:00 | | 2000-02-24 | 60,88 | 147.200 | 62,31 | 60,25 | 61,12 | 00:00:00 | | 2000-02-25 | 60,38 | 258.400 | 61,44 | 60,00 | 60,75 | 00:00:00 | | 2000-02-28 | 58,62 | 147.200 | 60,25 | 57,12 | 60,25 | 00:00:00 | | 2000-02-29 | 61,94 | 305.200 | 63,00 | 60,00 | 60,00 | 00:00:00 | | 2000-03-01 | 61,38 | 228.400 | 62,00 | 60,31 | 61,94 | 00:00:00 | | 2000-03-02 | 59,69 | 133.200 | 61,81 | 59,56 | 61,50 | 00:00:00 | | 2000-03-03 | 59,38 | 163.200 | 60,25 | 58,94 | 59,75 | 00:00:00 | | 2000-03-06 | 60,12 | 142.400 | 61,31 | 59,50 | 59,50 | 00:00:00 | | 2000-03-07 | 57,81 | 67.600 | 60,19 | 57,81 | 60,12 | 00:00:00 | | 2000-03-08 | 58,81 | 96.400 | 59,31 | 58,00 | 58,00 | 00:00:00 | | 2000-03-09 | 60,25 | 140.400 | 60,25 | 58,81 | 58,94 | 00:00:00 | | 2000-03-10 | 60,31 | 88.800 | 61,81 | 60,00 | 60,25 | 00:00:00 | | 2000-03-13 | 58,25 | 94.800 | 60,31 | 58,25 | 60,31 | 00:00:00 | | 2000-03-14 | 56,88 | 98.000 | 58,62 | 56,25 | 58,38 | 00:00:00 | | 2000-03-15 | 58,00 | 165.600 | 58,69 | 56,88 | 56,88 | 00:00:00 | | 2000-03-16 | 58,94 | 181.200 | 59,75 | 58,00 | 58,00 | 00:00:00 | | 2000-03-17 | 58,94 | 97.600 | 59,25 | 58,62 | 58,69 | 00:00:00 | | 2000-03-20 | 58,88 | 44.400 | 60,25 | 58,50 | 58,94 | 00:00:00 | | 2000-03-21 | 58,56 | 50.000 | 58,81 | 57,44 | 58,81 | 00:00:00 | | 2000-03-22 | 59,88 | 164.800 | 60,31 | 58,81 | 58,81 | 00:00:00 | | 2000-03-23 | 59,62 | 140.000 | 60,12 | 59,50 | 59,62 | 00:00:00 | | 2000-03-24 | 58,19 | 310.000 | 59,62 | 57,75 | 59,62 | 00:00:00 | | 2000-03-27 | 58,62 | 62.400 | 59,00 | 58,25 | 58,44 | 00:00:00 | | 2000-03-28 | 57,31 | 156.800 | 58,88 | 57,25 | 58,62 | 00:00:00 | | 2000-03-29 | 56,81 | 156.000 | 57,88 | 56,75 | 57,19 | 00:00:00 | | 2000-03-30 | 56,88 | 120.800 | 57,44 | 56,44 | 56,69 | 00:00:00 | | 2000-03-31 | 60,00 | 249.200 | 60,94 | 57,19 | 57,19 | 00:00:00 | | 2000-04-03 | 59,50 | 151.200 | 60,19 | 59,25 | 59,75 | 00:00:00 | | 2000-04-04 | 59,31 | 109.600 | 60,00 | 57,88 | 59,75 | 00:00:00 | | 2000-04-05 | 60,19 | 92.800 | 60,31 | 59,06 | 59,06 | 00:00:00 | | 2000-04-06 | 59,25 | 105.600 | 61,44 | 59,25 | 60,19 | 00:00:00 | | 2000-04-07 | 59,94 | 140.000 | 59,94 | 57,81 | 59,31 | 00:00:00 | | 2000-04-10 | 57,88 | 118.400 | 60,56 | 57,88 | 59,94 | 00:00:00 | | 2000-04-11 | 58,12 | 149.600 | 58,50 | 57,88 | 57,94 | 00:00:00 | | 2000-04-12 | 61,25 | 253.600 | 61,50 | 57,88 | 57,88 | 00:00:00 | | 2000-04-13 | 60,88 | 138.400 | 61,50 | 60,56 | 61,00 | 00:00:00 | | 2000-04-14 | 61,00 | 164.800 | 62,00 | 60,56 | 60,62 | 00:00:00 | | 2000-04-17 | 60,00 | 171.600 | 61,06 | 58,81 | 61,06 | 00:00:00 | | 2000-04-18 | 59,44 | 291.600 | 59,94 | 58,88 | 59,88 | 00:00:00 | | 2000-04-19 | 58,88 | 144.000 | 59,44 | 58,62 | 59,44 | 00:00:00 | | 2000-04-20 | 58,94 | 224.000 | 59,00 | 58,50 | 58,81 | 00:00:00 | | 2000-04-24 | 57,81 | 38.400 | 58,75 | 57,81 | 58,69 | 00:00:00 | | 2000-04-25 | 61,62 | 315.200 | 61,62 | 57,94 | 57,94 | 00:00:00 | | 2000-04-26 | 62,94 | 228.800 | 63,38 | 62,19 | 62,25 | 00:00:00 | | 2000-04-27 | 67,25 | 197.200 | 67,25 | 62,75 | 62,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
