|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 57,44 | 2.249.000 | 57,75 | 53,85 | 53,85 | 00:00:00 | | 2003-03-14 | 56,65 | 1.045.800 | 57,36 | 56,10 | 57,35 | 00:00:00 | | 2003-03-17 | 58,15 | 1.185.400 | 58,25 | 55,75 | 56,15 | 00:00:00 | | 2003-03-18 | 59,32 | 1.002.000 | 59,47 | 57,25 | 58,40 | 00:00:00 | | 2003-03-19 | 59,47 | 461.600 | 59,80 | 58,88 | 59,30 | 00:00:00 | | 2003-03-20 | 59,89 | 875.400 | 60,20 | 57,85 | 59,48 | 00:00:00 | | 2003-03-21 | 60,20 | 1.165.400 | 60,68 | 59,76 | 60,20 | 00:00:00 | | 2003-03-24 | 58,94 | 845.800 | 60,21 | 58,00 | 60,21 | 00:00:00 | | 2003-03-25 | 59,05 | 758.400 | 59,50 | 58,70 | 58,85 | 00:00:00 | | 2003-03-26 | 59,00 | 979.600 | 60,68 | 58,70 | 59,15 | 00:00:00 | | 2003-03-27 | 59,40 | 660.400 | 60,38 | 58,00 | 59,01 | 00:00:00 | | 2003-03-28 | 59,32 | 454.000 | 59,90 | 58,90 | 59,41 | 00:00:00 | | 2003-03-31 | 58,57 | 663.800 | 59,14 | 58,40 | 59,00 | 00:00:00 | | 2003-04-01 | 58,16 | 797.400 | 59,61 | 57,35 | 58,67 | 00:00:00 | | 2003-04-02 | 61,42 | 1.405.600 | 61,53 | 59,05 | 59,05 | 00:00:00 | | 2003-04-03 | 60,60 | 440.400 | 62,06 | 60,60 | 61,42 | 00:00:00 | | 2003-04-04 | 60,76 | 333.400 | 61,60 | 60,75 | 60,85 | 00:00:00 | | 2003-04-07 | 61,51 | 532.800 | 63,48 | 60,77 | 60,77 | 00:00:00 | | 2003-04-08 | 62,26 | 722.200 | 62,62 | 61,19 | 61,61 | 00:00:00 | | 2003-04-09 | 61,50 | 538.000 | 63,44 | 61,50 | 62,36 | 00:00:00 | | 2003-04-10 | 62,40 | 555.200 | 62,48 | 60,62 | 61,50 | 00:00:00 | | 2003-04-11 | 62,25 | 508.800 | 63,09 | 62,00 | 62,75 | 00:00:00 | | 2003-04-14 | 63,28 | 371.800 | 63,28 | 61,72 | 62,50 | 00:00:00 | | 2003-04-15 | 65,19 | 910.400 | 65,19 | 63,28 | 63,28 | 00:00:00 | | 2003-04-16 | 65,72 | 1.666.800 | 67,24 | 65,20 | 65,20 | 00:00:00 | | 2003-04-17 | 66,00 | 669.400 | 66,35 | 65,40 | 65,92 | 00:00:00 | | 2003-04-21 | 66,49 | 497.200 | 66,50 | 65,62 | 66,00 | 00:00:00 | | 2003-04-22 | 68,00 | 838.000 | 68,38 | 65,88 | 66,45 | 00:00:00 | | 2003-04-23 | 67,98 | 777.000 | 68,59 | 67,30 | 68,00 | 00:00:00 | | 2003-04-24 | 66,00 | 772.800 | 67,98 | 65,43 | 67,98 | 00:00:00 | | 2003-04-25 | 65,88 | 589.600 | 65,94 | 64,70 | 65,75 | 00:00:00 | | 2003-04-28 | 65,16 | 790.400 | 66,05 | 65,02 | 65,80 | 00:00:00 | | 2003-04-29 | 66,44 | 640.400 | 66,48 | 64,88 | 65,16 | 00:00:00 | | 2003-04-30 | 66,59 | 799.600 | 67,50 | 65,80 | 66,30 | 00:00:00 | | 2003-05-01 | 64,87 | 852.400 | 66,89 | 64,70 | 66,52 | 00:00:00 | | 2003-05-02 | 66,21 | 1.314.800 | 66,56 | 63,95 | 64,87 | 00:00:00 | | 2003-05-05 | 66,99 | 686.600 | 67,60 | 66,10 | 66,37 | 00:00:00 | | 2003-05-06 | 66,41 | 969.400 | 67,96 | 66,41 | 67,10 | 00:00:00 | | 2003-05-07 | 67,00 | 437.200 | 67,00 | 66,28 | 66,42 | 00:00:00 | | 2003-05-08 | 66,34 | 291.600 | 66,95 | 65,89 | 66,80 | 00:00:00 | | 2003-05-09 | 68,40 | 643.000 | 68,90 | 66,70 | 67,00 | 00:00:00 | | 2003-05-12 | 72,25 | 1.833.800 | 72,89 | 68,20 | 68,37 | 00:00:00 | | 2003-05-13 | 70,72 | 983.000 | 72,25 | 70,00 | 72,25 | 00:00:00 | | 2003-05-14 | 70,06 | 805.600 | 71,50 | 69,54 | 71,00 | 00:00:00 | | 2003-05-15 | 70,16 | 406.600 | 70,85 | 69,78 | 70,85 | 00:00:00 | | 2003-05-16 | 70,50 | 898.400 | 70,50 | 69,65 | 70,00 | 00:00:00 | | 2003-05-19 | 69,81 | 542.000 | 70,50 | 69,32 | 70,50 | 00:00:00 | | 2003-05-20 | 68,80 | 690.800 | 70,75 | 67,90 | 69,81 | 00:00:00 | | 2003-05-21 | 68,99 | 982.200 | 69,96 | 68,57 | 69,00 | 00:00:00 | | 2003-05-22 | 69,69 | 568.200 | 69,72 | 68,85 | 69,10 | 00:00:00 | | 2003-05-23 | 69,87 | 516.000 | 70,49 | 69,51 | 69,65 | 00:00:00 | | 2003-05-27 | 72,00 | 670.600 | 72,31 | 69,38 | 69,80 | 00:00:00 | | 2003-05-28 | 71,56 | 536.200 | 72,35 | 71,43 | 72,00 | 00:00:00 | | 2003-05-29 | 72,06 | 785.600 | 72,77 | 71,40 | 71,56 | 00:00:00 | | 2003-05-30 | 74,20 | 751.800 | 74,20 | 72,30 | 72,30 | 00:00:00 | | 2003-06-02 | 76,00 | 803.000 | 76,45 | 74,50 | 74,50 | 00:00:00 | | 2003-06-03 | 74,80 | 757.800 | 75,75 | 74,26 | 75,50 | 00:00:00 | | 2003-06-04 | 75,65 | 320.000 | 76,00 | 74,25 | 74,55 | 00:00:00 | | 2003-06-05 | 75,79 | 602.600 | 76,58 | 74,01 | 75,00 | 00:00:00 | | 2003-06-06 | 73,71 | 946.200 | 76,73 | 73,52 | 76,33 | 00:00:00 | | 2003-06-09 | 72,18 | 332.200 | 73,65 | 71,98 | 73,55 | 00:00:00 | | 2003-06-10 | 74,40 | 420.200 | 74,97 | 72,43 | 72,43 | 00:00:00 | | 2003-06-11 | 75,38 | 318.400 | 75,38 | 73,75 | 74,30 | 00:00:00 | | 2003-06-12 | 75,95 | 920.000 | 78,40 | 75,05 | 76,38 | 00:00:00 | | 2003-06-13 | 76,86 | 485.400 | 77,56 | 75,80 | 76,20 | 00:00:00 | | 2003-06-16 | 78,57 | 356.400 | 78,90 | 77,25 | 77,25 | 00:00:00 | | 2003-06-17 | 78,95 | 541.600 | 79,25 | 78,50 | 78,95 | 00:00:00 | | 2003-06-18 | 77,65 | 550.600 | 78,90 | 76,87 | 78,90 | 00:00:00 | | 2003-06-19 | 77,80 | 392.000 | 78,48 | 77,34 | 77,40 | 00:00:00 | | 2003-06-20 | 77,59 | 341.400 | 78,70 | 77,10 | 78,00 | 00:00:00 | | 2003-06-23 | 75,00 | 466.600 | 77,35 | 74,87 | 77,35 | 00:00:00 | | 2003-06-24 | 75,16 | 479.400 | 75,48 | 74,75 | 74,80 | 00:00:00 | | 2003-06-25 | 76,27 | 298.600 | 76,98 | 75,26 | 75,26 | 00:00:00 | | 2003-06-26 | 79,32 | 632.800 | 79,55 | 76,42 | 76,42 | 00:00:00 | | 2003-06-27 | 79,58 | 499.200 | 79,98 | 78,91 | 79,41 | 00:00:00 | | 2003-06-30 | 79,14 | 496.600 | 79,99 | 77,82 | 79,58 | 00:00:00 | | 2003-07-01 | 79,18 | 309.000 | 79,58 | 77,30 | 78,20 | 00:00:00 | | 2003-07-02 | 79,49 | 542.200 | 79,59 | 77,93 | 79,03 | 00:00:00 | | 2003-07-03 | 80,26 | 233.000 | 80,26 | 79,25 | 79,25 | 00:00:00 | | 2003-07-07 | 82,40 | 671.600 | 82,87 | 81,40 | 81,40 | 00:00:00 | | 2003-07-08 | 81,65 | 379.000 | 82,40 | 81,11 | 82,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
