|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 81,65 | 379.000 | 82,40 | 81,11 | 82,40 | 00:00:00 | | 2003-07-09 | 81,78 | 388.400 | 81,95 | 80,78 | 81,80 | 00:00:00 | | 2003-07-10 | 80,60 | 423.600 | 81,30 | 80,10 | 81,00 | 00:00:00 | | 2003-07-11 | 82,18 | 272.200 | 82,18 | 81,00 | 81,50 | 00:00:00 | | 2003-07-14 | 83,80 | 594.600 | 85,18 | 83,18 | 83,18 | 00:00:00 | | 2003-07-15 | 83,74 | 301.400 | 84,80 | 83,50 | 84,80 | 00:00:00 | | 2003-07-16 | 81,20 | 819.600 | 82,10 | 80,70 | 81,05 | 00:00:00 | | 2003-07-17 | 79,35 | 702.200 | 81,05 | 78,23 | 80,70 | 00:00:00 | | 2003-07-18 | 79,70 | 309.200 | 80,25 | 78,20 | 79,75 | 00:00:00 | | 2003-07-21 | 78,64 | 302.600 | 80,01 | 78,47 | 79,70 | 00:00:00 | | 2003-07-22 | 81,70 | 451.400 | 81,80 | 79,75 | 81,35 | 00:00:00 | | 2003-07-23 | 82,31 | 269.200 | 82,87 | 81,30 | 81,95 | 00:00:00 | | 2003-07-24 | 82,33 | 520.600 | 83,20 | 82,14 | 82,50 | 00:00:00 | | 2003-07-25 | 82,21 | 299.800 | 82,40 | 81,48 | 82,15 | 00:00:00 | | 2003-07-28 | 82,30 | 181.400 | 82,58 | 81,50 | 82,46 | 00:00:00 | | 2003-07-29 | 82,20 | 354.200 | 83,00 | 82,09 | 82,20 | 00:00:00 | | 2003-07-30 | 82,70 | 217.000 | 82,70 | 82,25 | 82,45 | 00:00:00 | | 2003-07-31 | 83,60 | 409.600 | 84,35 | 82,57 | 83,00 | 00:00:00 | | 2003-08-01 | 82,80 | 410.600 | 83,79 | 82,80 | 83,35 | 00:00:00 | | 2003-08-04 | 82,50 | 300.200 | 83,35 | 82,00 | 83,10 | 00:00:00 | | 2003-08-05 | 81,78 | 364.800 | 83,10 | 81,77 | 82,95 | 00:00:00 | | 2003-08-06 | 79,80 | 563.800 | 81,71 | 79,60 | 81,53 | 00:00:00 | | 2003-08-07 | 80,94 | 225.200 | 81,06 | 79,51 | 79,83 | 00:00:00 | | 2003-08-08 | 79,94 | 211.600 | 81,10 | 79,80 | 80,80 | 00:00:00 | | 2003-08-11 | 79,91 | 334.400 | 80,00 | 78,50 | 79,50 | 00:00:00 | | 2003-08-12 | 80,80 | 202.200 | 80,95 | 79,91 | 79,91 | 00:00:00 | | 2003-08-13 | 83,92 | 718.600 | 84,57 | 81,00 | 81,00 | 00:00:00 | | 2003-08-14 | 84,14 | 525.000 | 84,70 | 82,40 | 83,80 | 00:00:00 | | 2003-08-15 | 86,11 | 134.600 | 86,40 | 83,95 | 84,05 | 00:00:00 | | 2003-08-18 | 85,60 | 500.600 | 86,92 | 85,47 | 86,40 | 00:00:00 | | 2003-08-19 | 87,18 | 412.800 | 87,37 | 84,05 | 85,49 | 00:00:00 | | 2003-08-20 | 86,57 | 315.800 | 87,30 | 85,50 | 87,30 | 00:00:00 | | 2003-08-21 | 87,32 | 242.200 | 87,50 | 86,50 | 86,50 | 00:00:00 | | 2003-08-22 | 86,90 | 463.600 | 88,10 | 85,88 | 87,20 | 00:00:00 | | 2003-08-25 | 87,37 | 632.600 | 87,90 | 86,80 | 87,00 | 00:00:00 | | 2003-08-26 | 91,25 | 1.408.800 | 91,43 | 86,70 | 87,30 | 00:00:00 | | 2003-08-27 | 93,63 | 1.491.200 | 94,00 | 89,48 | 90,28 | 00:00:00 | | 2003-08-28 | 96,99 | 1.298.400 | 96,99 | 93,86 | 93,95 | 00:00:00 | | 2003-08-29 | 99,65 | 1.056.800 | 100,00 | 96,65 | 96,99 | 00:00:00 | | 2003-09-02 | 99,50 | 723.000 | 99,72 | 98,13 | 99,72 | 00:00:00 | | 2003-09-03 | 99,04 | 859.800 | 99,80 | 98,66 | 99,80 | 00:00:00 | | 2003-09-04 | 100,50 | 882.000 | 101,37 | 99,20 | 99,20 | 00:00:00 | | 2003-09-05 | 100,03 | 645.800 | 100,60 | 99,25 | 99,80 | 00:00:00 | | 2003-09-08 | 101,01 | 808.800 | 102,20 | 100,20 | 100,68 | 00:00:00 | | 2003-09-09 | 100,61 | 735.000 | 101,50 | 100,06 | 101,15 | 00:00:00 | | 2003-09-10 | 99,50 | 571.200 | 100,70 | 98,83 | 100,61 | 00:00:00 | | 2003-09-11 | 99,00 | 620.800 | 100,15 | 98,35 | 99,30 | 00:00:00 | | 2003-09-12 | 100,00 | 321.200 | 100,00 | 98,30 | 99,05 | 00:00:00 | | 2003-09-15 | 99,97 | 445.800 | 101,50 | 99,20 | 100,00 | 00:00:00 | | 2003-09-16 | 100,85 | 239.400 | 101,10 | 99,75 | 100,05 | 00:00:00 | | 2003-09-17 | 100,50 | 198.600 | 100,99 | 100,20 | 100,85 | 00:00:00 | | 2003-09-18 | 100,00 | 550.200 | 100,56 | 99,90 | 100,56 | 00:00:00 | | 2003-09-19 | 99,93 | 464.400 | 100,30 | 99,60 | 99,60 | 00:00:00 | | 2003-09-22 | 98,10 | 390.600 | 99,35 | 97,68 | 98,50 | 00:00:00 | | 2003-09-23 | 100,05 | 400.800 | 100,15 | 98,20 | 98,20 | 00:00:00 | | 2003-09-24 | 99,66 | 434.400 | 100,00 | 99,15 | 99,90 | 00:00:00 | | 2003-09-25 | 99,08 | 599.400 | 99,63 | 98,80 | 99,56 | 00:00:00 | | 2003-09-26 | 98,08 | 309.400 | 99,00 | 98,01 | 99,00 | 00:00:00 | | 2003-09-29 | 98,45 | 452.800 | 98,68 | 98,00 | 98,35 | 00:00:00 | | 2003-09-30 | 98,35 | 593.000 | 98,79 | 96,39 | 98,45 | 00:00:00 | | 2003-10-01 | 101,99 | 563.000 | 102,30 | 98,60 | 98,60 | 00:00:00 | | 2003-10-02 | 104,50 | 762.200 | 104,76 | 101,25 | 101,25 | 00:00:00 | | 2003-10-03 | 106,20 | 748.000 | 107,30 | 104,72 | 105,60 | 00:00:00 | | 2003-10-06 | 105,95 | 361.600 | 106,20 | 105,13 | 106,20 | 00:00:00 | | 2003-10-07 | 108,02 | 359.800 | 108,02 | 104,94 | 105,75 | 00:00:00 | | 2003-10-08 | 107,60 | 301.600 | 108,02 | 106,21 | 108,02 | 00:00:00 | | 2003-10-09 | 108,75 | 386.600 | 109,96 | 108,05 | 108,05 | 00:00:00 | | 2003-10-10 | 109,00 | 170.800 | 109,46 | 107,61 | 108,76 | 00:00:00 | | 2003-10-13 | 110,60 | 191.800 | 111,10 | 109,20 | 109,20 | 00:00:00 | | 2003-10-14 | 109,75 | 290.000 | 111,31 | 109,02 | 111,30 | 00:00:00 | | 2003-10-15 | 109,08 | 385.400 | 110,35 | 108,21 | 110,00 | 00:00:00 | | 2003-10-16 | 110,85 | 212.000 | 110,96 | 108,96 | 109,28 | 00:00:00 | | 2003-10-17 | 109,19 | 235.400 | 111,24 | 108,65 | 110,60 | 00:00:00 | | 2003-10-20 | 109,56 | 495.600 | 109,80 | 108,10 | 109,19 | 00:00:00 | | 2003-10-21 | 109,25 | 519.200 | 111,40 | 108,75 | 109,56 | 00:00:00 | | 2003-10-22 | 121,64 | 2.400.600 | 126,80 | 108,50 | 109,20 | 00:00:00 | | 2003-10-23 | 120,50 | 2.467.000 | 121,50 | 115,40 | 116,00 | 00:00:00 | | 2003-10-24 | 123,27 | 892.200 | 124,20 | 120,50 | 120,50 | 00:00:00 | | 2003-10-27 | 125,61 | 593.200 | 125,92 | 123,40 | 123,40 | 00:00:00 | | 2003-10-28 | 127,31 | 642.200 | 127,72 | 125,02 | 126,50 | 00:00:00 | | 2003-10-29 | 131,03 | 645.200 | 131,68 | 127,80 | 128,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
