|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 60,30 | 1.125.800 | 60,70 | 57,36 | 57,36 | 00:00:00 | | 2002-11-15 | 60,40 | 720.000 | 61,35 | 59,92 | 60,10 | 00:00:00 | | 2002-11-18 | 60,51 | 528.600 | 61,19 | 60,16 | 60,60 | 00:00:00 | | 2002-11-19 | 59,92 | 428.600 | 60,66 | 59,50 | 60,48 | 00:00:00 | | 2002-11-20 | 59,31 | 502.600 | 60,65 | 59,00 | 59,91 | 00:00:00 | | 2002-11-21 | 59,91 | 855.200 | 60,34 | 59,30 | 59,34 | 00:00:00 | | 2002-11-22 | 60,50 | 398.200 | 60,56 | 59,50 | 59,95 | 00:00:00 | | 2002-11-25 | 62,15 | 467.600 | 62,50 | 60,60 | 60,60 | 00:00:00 | | 2002-11-26 | 62,00 | 753.400 | 62,36 | 60,86 | 61,90 | 00:00:00 | | 2002-11-27 | 62,74 | 300.000 | 62,95 | 61,80 | 62,00 | 00:00:00 | | 2002-11-29 | 62,40 | 150.800 | 63,35 | 62,40 | 62,90 | 00:00:00 | | 2002-12-02 | 60,90 | 1.251.200 | 65,30 | 60,90 | 62,41 | 00:00:00 | | 2002-12-03 | 60,46 | 1.027.400 | 61,60 | 60,15 | 60,80 | 00:00:00 | | 2002-12-04 | 58,94 | 825.800 | 60,61 | 58,35 | 60,35 | 00:00:00 | | 2002-12-05 | 58,79 | 349.400 | 59,00 | 58,45 | 59,00 | 00:00:00 | | 2002-12-06 | 58,00 | 408.400 | 58,80 | 57,50 | 58,67 | 00:00:00 | | 2002-12-09 | 57,25 | 364.800 | 57,97 | 56,77 | 57,50 | 00:00:00 | | 2002-12-10 | 58,90 | 676.200 | 58,90 | 57,40 | 57,40 | 00:00:00 | | 2002-12-11 | 59,30 | 756.200 | 59,75 | 58,60 | 59,00 | 00:00:00 | | 2002-12-12 | 59,01 | 716.800 | 59,31 | 58,34 | 59,30 | 00:00:00 | | 2002-12-13 | 57,76 | 349.800 | 59,15 | 57,75 | 58,90 | 00:00:00 | | 2002-12-16 | 57,90 | 281.400 | 58,23 | 57,35 | 57,95 | 00:00:00 | | 2002-12-17 | 57,60 | 329.800 | 58,45 | 57,20 | 57,80 | 00:00:00 | | 2002-12-18 | 57,00 | 363.800 | 57,63 | 56,45 | 57,60 | 00:00:00 | | 2002-12-19 | 56,18 | 328.000 | 57,06 | 56,09 | 57,05 | 00:00:00 | | 2002-12-20 | 56,71 | 313.600 | 56,80 | 56,19 | 56,28 | 00:00:00 | | 2002-12-23 | 56,50 | 245.600 | 56,60 | 55,98 | 56,50 | 00:00:00 | | 2002-12-24 | 56,65 | 143.400 | 57,09 | 56,35 | 56,35 | 00:00:00 | | 2002-12-26 | 58,05 | 435.400 | 58,29 | 56,95 | 57,00 | 00:00:00 | | 2002-12-27 | 59,10 | 700.000 | 60,08 | 57,90 | 58,06 | 00:00:00 | | 2002-12-30 | 58,87 | 525.600 | 59,48 | 57,75 | 59,11 | 00:00:00 | | 2002-12-31 | 59,50 | 477.800 | 59,75 | 58,64 | 58,97 | 00:00:00 | | 2003-01-02 | 60,85 | 439.000 | 61,28 | 59,25 | 59,51 | 00:00:00 | | 2003-01-03 | 59,86 | 337.200 | 61,00 | 59,65 | 60,70 | 00:00:00 | | 2003-01-06 | 60,62 | 393.200 | 60,70 | 59,65 | 59,87 | 00:00:00 | | 2003-01-07 | 59,25 | 533.000 | 60,62 | 59,25 | 60,62 | 00:00:00 | | 2003-01-08 | 58,35 | 423.200 | 59,25 | 58,05 | 59,25 | 00:00:00 | | 2003-01-09 | 60,05 | 475.400 | 60,45 | 58,55 | 58,55 | 00:00:00 | | 2003-01-10 | 61,75 | 485.000 | 62,30 | 59,63 | 59,80 | 00:00:00 | | 2003-01-13 | 60,01 | 528.200 | 62,10 | 59,80 | 62,10 | 00:00:00 | | 2003-01-14 | 59,50 | 643.800 | 59,81 | 58,89 | 59,80 | 00:00:00 | | 2003-01-15 | 58,85 | 496.400 | 59,60 | 58,30 | 59,60 | 00:00:00 | | 2003-01-16 | 58,15 | 672.000 | 59,33 | 57,90 | 58,85 | 00:00:00 | | 2003-01-17 | 57,70 | 331.600 | 58,60 | 57,70 | 57,95 | 00:00:00 | | 2003-01-21 | 56,65 | 672.800 | 58,00 | 56,55 | 57,70 | 00:00:00 | | 2003-01-22 | 55,62 | 696.800 | 56,81 | 55,49 | 56,60 | 00:00:00 | | 2003-01-23 | 57,55 | 651.400 | 57,80 | 56,07 | 56,07 | 00:00:00 | | 2003-01-24 | 57,83 | 681.600 | 58,35 | 57,32 | 57,60 | 00:00:00 | | 2003-01-27 | 56,35 | 788.000 | 58,15 | 56,24 | 58,00 | 00:00:00 | | 2003-01-28 | 58,65 | 785.400 | 58,65 | 56,40 | 56,42 | 00:00:00 | | 2003-01-29 | 58,12 | 559.600 | 58,56 | 56,98 | 57,80 | 00:00:00 | | 2003-01-30 | 58,87 | 1.265.400 | 60,65 | 57,75 | 58,17 | 00:00:00 | | 2003-01-31 | 61,50 | 1.593.800 | 61,90 | 58,50 | 58,78 | 00:00:00 | | 2003-02-03 | 59,90 | 739.800 | 61,48 | 59,58 | 61,40 | 00:00:00 | | 2003-02-04 | 59,50 | 619.400 | 59,95 | 58,57 | 59,80 | 00:00:00 | | 2003-02-05 | 59,77 | 582.000 | 60,95 | 59,27 | 59,75 | 00:00:00 | | 2003-02-06 | 58,33 | 481.000 | 59,94 | 58,11 | 59,77 | 00:00:00 | | 2003-02-07 | 57,90 | 321.000 | 58,78 | 57,78 | 58,58 | 00:00:00 | | 2003-02-10 | 58,49 | 587.600 | 58,85 | 57,83 | 57,85 | 00:00:00 | | 2003-02-11 | 59,59 | 593.200 | 60,15 | 58,21 | 58,50 | 00:00:00 | | 2003-02-12 | 59,48 | 605.400 | 59,81 | 59,30 | 59,59 | 00:00:00 | | 2003-02-13 | 58,99 | 625.800 | 59,30 | 58,16 | 59,30 | 00:00:00 | | 2003-02-14 | 59,80 | 445.800 | 59,80 | 58,55 | 58,99 | 00:00:00 | | 2003-02-18 | 59,85 | 385.400 | 60,15 | 59,64 | 59,80 | 00:00:00 | | 2003-02-19 | 59,80 | 492.200 | 59,83 | 58,92 | 59,65 | 00:00:00 | | 2003-02-20 | 60,18 | 604.600 | 60,21 | 58,78 | 59,55 | 00:00:00 | | 2003-02-21 | 61,51 | 852.200 | 61,55 | 59,75 | 60,00 | 00:00:00 | | 2003-02-24 | 59,61 | 815.800 | 61,55 | 59,35 | 61,35 | 00:00:00 | | 2003-02-25 | 59,80 | 778.000 | 59,98 | 57,65 | 59,40 | 00:00:00 | | 2003-02-26 | 59,60 | 415.200 | 60,00 | 59,20 | 59,81 | 00:00:00 | | 2003-02-27 | 61,70 | 872.800 | 61,87 | 59,40 | 59,75 | 00:00:00 | | 2003-02-28 | 63,53 | 1.139.200 | 63,80 | 61,71 | 61,71 | 00:00:00 | | 2003-03-03 | 63,65 | 950.600 | 64,40 | 63,08 | 63,66 | 00:00:00 | | 2003-03-04 | 60,00 | 1.693.200 | 63,41 | 60,00 | 63,40 | 00:00:00 | | 2003-03-05 | 59,70 | 1.566.000 | 60,20 | 58,20 | 59,90 | 00:00:00 | | 2003-03-06 | 60,55 | 693.600 | 60,65 | 59,20 | 59,50 | 00:00:00 | | 2003-03-07 | 57,70 | 1.773.000 | 59,90 | 57,40 | 59,90 | 00:00:00 | | 2003-03-10 | 54,90 | 1.856.000 | 56,75 | 54,90 | 56,00 | 00:00:00 | | 2003-03-11 | 55,42 | 1.103.600 | 56,30 | 55,10 | 55,75 | 00:00:00 | | 2003-03-12 | 53,84 | 2.278.000 | 55,76 | 52,30 | 55,43 | 00:00:00 | | 2003-03-13 | 57,44 | 2.249.000 | 57,75 | 53,85 | 53,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
