|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 131,03 | 645.200 | 131,68 | 127,80 | 128,05 | 00:00:00 | | 2003-10-30 | 130,01 | 744.000 | 133,85 | 129,65 | 131,75 | 00:00:00 | | 2003-10-31 | 128,20 | 849.600 | 130,53 | 125,72 | 130,00 | 00:00:00 | | 2003-11-03 | 129,07 | 769.400 | 130,24 | 128,15 | 128,22 | 00:00:00 | | 2003-11-04 | 129,51 | 472.600 | 132,75 | 128,80 | 129,01 | 00:00:00 | | 2003-11-05 | 128,50 | 474.600 | 130,90 | 127,33 | 129,51 | 00:00:00 | | 2003-11-06 | 129,33 | 431.600 | 129,65 | 126,85 | 128,50 | 00:00:00 | | 2003-11-07 | 131,50 | 500.800 | 131,82 | 129,95 | 130,00 | 00:00:00 | | 2003-11-10 | 125,20 | 917.000 | 131,75 | 125,20 | 131,75 | 00:00:00 | | 2003-11-11 | 118,70 | 1.312.400 | 124,25 | 118,56 | 124,20 | 00:00:00 | | 2003-11-12 | 121,13 | 1.167.400 | 121,13 | 119,00 | 119,00 | 00:00:00 | | 2003-11-13 | 124,37 | 537.200 | 125,20 | 120,90 | 122,50 | 00:00:00 | | 2003-11-14 | 124,20 | 768.600 | 125,00 | 123,08 | 124,50 | 00:00:00 | | 2003-11-17 | 126,06 | 1.353.000 | 126,56 | 122,74 | 124,20 | 00:00:00 | | 2003-11-18 | 128,31 | 1.014.800 | 129,16 | 127,86 | 128,25 | 00:00:00 | | 2003-11-19 | 129,25 | 580.400 | 129,57 | 128,22 | 128,45 | 00:00:00 | | 2003-11-20 | 130,50 | 573.000 | 130,82 | 128,15 | 129,00 | 00:00:00 | | 2003-11-21 | 130,85 | 618.800 | 131,52 | 129,50 | 130,20 | 00:00:00 | | 2003-11-24 | 134,40 | 512.400 | 135,00 | 131,90 | 132,00 | 00:00:00 | | 2003-11-25 | 134,70 | 465.000 | 134,99 | 133,60 | 134,30 | 00:00:00 | | 2003-11-26 | 134,92 | 357.600 | 136,30 | 134,08 | 135,20 | 00:00:00 | | 2003-11-28 | 136,27 | 201.000 | 137,44 | 134,70 | 134,85 | 00:00:00 | | 2003-12-01 | 140,43 | 610.400 | 140,77 | 138,00 | 138,00 | 00:00:00 | | 2003-12-02 | 142,25 | 792.200 | 143,69 | 140,33 | 140,33 | 00:00:00 | | 2003-12-03 | 143,81 | 892.800 | 144,80 | 142,25 | 142,25 | 00:00:00 | | 2003-12-04 | 139,50 | 1.095.000 | 144,30 | 136,69 | 143,81 | 00:00:00 | | 2003-12-05 | 69,27 | 548.400 | 70,35 | 68,28 | 69,75 | 00:00:00 | | 2003-12-08 | 69,50 | 339.900 | 70,00 | 68,56 | 69,27 | 00:00:00 | | 2003-12-09 | 69,63 | 338.000 | 70,79 | 69,41 | 69,43 | 00:00:00 | | 2003-12-10 | 68,75 | 401.700 | 69,55 | 68,58 | 69,50 | 00:00:00 | | 2003-12-11 | 68,50 | 906.700 | 69,00 | 66,84 | 68,75 | 00:00:00 | | 2003-12-12 | 71,98 | 472.700 | 72,25 | 68,58 | 68,58 | 00:00:00 | | 2003-12-15 | 71,72 | 589.900 | 73,95 | 71,05 | 73,95 | 00:00:00 | | 2003-12-16 | 69,50 | 419.400 | 71,95 | 69,40 | 71,74 | 00:00:00 | | 2003-12-17 | 70,47 | 385.900 | 70,73 | 69,19 | 70,15 | 00:00:00 | | 2003-12-18 | 71,45 | 359.500 | 71,82 | 70,30 | 70,47 | 00:00:00 | | 2003-12-19 | 72,65 | 359.800 | 72,65 | 71,21 | 71,50 | 00:00:00 | | 2003-12-22 | 72,25 | 358.400 | 73,50 | 70,90 | 72,10 | 00:00:00 | | 2003-12-23 | 71,40 | 371.700 | 72,88 | 71,10 | 72,35 | 00:00:00 | | 2003-12-24 | 70,57 | 153.900 | 71,40 | 70,50 | 71,40 | 00:00:00 | | 2003-12-26 | 70,80 | 97.700 | 71,64 | 70,66 | 70,77 | 00:00:00 | | 2003-12-29 | 74,25 | 441.200 | 74,30 | 71,26 | 71,40 | 00:00:00 | | 2003-12-30 | 74,22 | 344.400 | 74,50 | 72,81 | 74,00 | 00:00:00 | | 2003-12-31 | 73,98 | 284.400 | 75,35 | 73,54 | 74,32 | 00:00:00 | | 2004-01-02 | 73,00 | 225.000 | 74,58 | 72,80 | 74,30 | 00:00:00 | | 2004-01-05 | 73,35 | 564.900 | 73,49 | 72,70 | 72,90 | 00:00:00 | | 2004-01-06 | 72,76 | 494.600 | 73,75 | 72,57 | 73,60 | 00:00:00 | | 2004-01-07 | 73,50 | 336.500 | 73,86 | 72,41 | 72,90 | 00:00:00 | | 2004-01-08 | 73,14 | 300.700 | 73,90 | 72,20 | 72,22 | 00:00:00 | | 2004-01-09 | 73,22 | 247.200 | 74,05 | 72,50 | 72,90 | 00:00:00 | | 2004-01-12 | 76,00 | 539.900 | 76,30 | 73,31 | 73,47 | 00:00:00 | | 2004-01-13 | 76,91 | 487.500 | 76,98 | 74,55 | 76,30 | 00:00:00 | | 2004-01-14 | 77,55 | 356.500 | 77,90 | 76,81 | 76,91 | 00:00:00 | | 2004-01-15 | 78,40 | 304.100 | 78,88 | 78,00 | 78,05 | 00:00:00 | | 2004-01-16 | 78,53 | 287.000 | 79,58 | 78,45 | 79,00 | 00:00:00 | | 2004-01-20 | 78,45 | 195.400 | 79,53 | 77,50 | 79,53 | 00:00:00 | | 2004-01-21 | 79,08 | 232.900 | 79,25 | 77,90 | 78,45 | 00:00:00 | | 2004-01-22 | 78,61 | 314.200 | 79,72 | 77,98 | 79,08 | 00:00:00 | | 2004-01-23 | 77,40 | 405.500 | 80,00 | 76,60 | 78,70 | 00:00:00 | | 2004-01-26 | 77,15 | 386.900 | 78,30 | 76,50 | 77,80 | 00:00:00 | | 2004-01-27 | 76,60 | 433.300 | 78,21 | 76,51 | 77,20 | 00:00:00 | | 2004-01-28 | 77,90 | 873.000 | 79,60 | 77,25 | 78,50 | 00:00:00 | | 2004-01-29 | 74,26 | 2.246.500 | 77,90 | 68,62 | 77,90 | 00:00:00 | | 2004-01-30 | 74,23 | 712.100 | 75,47 | 73,50 | 74,15 | 00:00:00 | | 2004-02-02 | 68,31 | 1.943.000 | 73,90 | 67,12 | 73,60 | 00:00:00 | | 2004-02-03 | 70,20 | 1.512.000 | 71,29 | 66,11 | 68,06 | 00:00:00 | | 2004-02-04 | 70,00 | 565.800 | 70,55 | 68,81 | 70,44 | 00:00:00 | | 2004-02-05 | 71,57 | 582.300 | 71,83 | 70,20 | 70,20 | 00:00:00 | | 2004-02-06 | 72,35 | 361.700 | 72,35 | 71,01 | 71,57 | 00:00:00 | | 2004-02-09 | 74,56 | 633.300 | 75,05 | 72,28 | 72,28 | 00:00:00 | | 2004-02-10 | 73,00 | 654.400 | 74,81 | 70,40 | 74,81 | 00:00:00 | | 2004-02-11 | 73,74 | 284.500 | 73,75 | 72,50 | 73,00 | 00:00:00 | | 2004-02-12 | 73,09 | 491.200 | 73,74 | 72,95 | 73,73 | 00:00:00 | | 2004-02-13 | 73,50 | 430.900 | 74,45 | 71,86 | 73,00 | 00:00:00 | | 2004-02-17 | 75,49 | 458.500 | 75,63 | 73,40 | 73,51 | 00:00:00 | | 2004-02-18 | 75,55 | 427.300 | 76,33 | 75,12 | 75,74 | 00:00:00 | | 2004-02-19 | 75,20 | 565.700 | 76,47 | 75,20 | 75,80 | 00:00:00 | | 2004-02-20 | 75,50 | 923.500 | 76,40 | 75,12 | 76,40 | 00:00:00 | | 2004-02-23 | 75,00 | 465.000 | 75,99 | 73,85 | 75,30 | 00:00:00 | | 2004-02-24 | 75,75 | 601.500 | 76,00 | 74,48 | 75,00 | 00:00:00 | | 2004-02-25 | 76,11 | 527.800 | 77,19 | 75,41 | 75,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
