|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 87,98 | 379.400 | 89,69 | 87,80 | 88,25 | 00:00:00 | | 2004-06-22 | 88,43 | 408.500 | 88,75 | 86,11 | 87,70 | 00:00:00 | | 2004-06-23 | 90,65 | 473.900 | 90,65 | 88,71 | 89,00 | 00:00:00 | | 2004-06-24 | 90,69 | 528.300 | 92,30 | 90,50 | 90,90 | 00:00:00 | | 2004-06-25 | 90,96 | 390.200 | 91,98 | 89,73 | 91,09 | 00:00:00 | | 2004-06-28 | 89,75 | 649.700 | 92,30 | 89,15 | 91,80 | 00:00:00 | | 2004-06-29 | 90,85 | 412.800 | 91,35 | 89,75 | 89,75 | 00:00:00 | | 2004-06-30 | 91,00 | 586.700 | 91,85 | 89,68 | 91,70 | 00:00:00 | | 2004-07-01 | 90,25 | 436.800 | 91,15 | 88,90 | 91,15 | 00:00:00 | | 2004-07-02 | 90,18 | 262.400 | 90,54 | 89,20 | 90,25 | 00:00:00 | | 2004-07-06 | 87,26 | 677.900 | 90,47 | 86,90 | 90,35 | 00:00:00 | | 2004-07-07 | 88,36 | 351.600 | 89,13 | 87,15 | 87,35 | 00:00:00 | | 2004-07-08 | 87,57 | 557.700 | 88,26 | 87,14 | 88,26 | 00:00:00 | | 2004-07-09 | 88,55 | 314.500 | 89,52 | 87,72 | 87,72 | 00:00:00 | | 2004-07-12 | 85,65 | 455.900 | 88,35 | 85,40 | 88,25 | 00:00:00 | | 2004-07-13 | 86,85 | 439.500 | 86,94 | 85,15 | 86,25 | 00:00:00 | | 2004-07-14 | 85,55 | 547.800 | 88,80 | 85,41 | 86,70 | 00:00:00 | | 2004-07-15 | 85,45 | 575.700 | 86,22 | 84,62 | 85,76 | 00:00:00 | | 2004-07-16 | 85,18 | 485.400 | 85,40 | 84,48 | 85,10 | 00:00:00 | | 2004-07-19 | 86,20 | 563.900 | 86,73 | 84,80 | 84,90 | 00:00:00 | | 2004-07-20 | 88,05 | 399.300 | 88,19 | 86,17 | 86,23 | 00:00:00 | | 2004-07-21 | 87,20 | 473.000 | 88,91 | 87,20 | 87,90 | 00:00:00 | | 2004-07-22 | 84,67 | 533.000 | 87,21 | 83,01 | 87,21 | 00:00:00 | | 2004-07-23 | 85,93 | 429.600 | 86,63 | 83,95 | 84,68 | 00:00:00 | | 2004-07-26 | 84,09 | 350.200 | 86,40 | 83,90 | 85,70 | 00:00:00 | | 2004-07-27 | 86,92 | 304.300 | 87,30 | 84,30 | 84,34 | 00:00:00 | | 2004-07-28 | 85,80 | 351.000 | 86,82 | 84,12 | 86,82 | 00:00:00 | | 2004-07-29 | 85,83 | 430.800 | 86,60 | 84,05 | 85,08 | 00:00:00 | | 2004-07-30 | 85,73 | 304.700 | 86,39 | 84,78 | 85,58 | 00:00:00 | | 2004-08-02 | 86,55 | 538.400 | 86,70 | 83,50 | 85,25 | 00:00:00 | | 2004-08-03 | 85,60 | 435.700 | 87,49 | 85,12 | 86,45 | 00:00:00 | | 2004-08-04 | 84,37 | 428.000 | 85,60 | 83,51 | 85,60 | 00:00:00 | | 2004-08-05 | 81,05 | 641.700 | 84,69 | 80,80 | 84,15 | 00:00:00 | | 2004-08-06 | 79,87 | 661.100 | 81,18 | 79,16 | 80,30 | 00:00:00 | | 2004-08-09 | 79,07 | 532.800 | 80,80 | 78,80 | 79,85 | 00:00:00 | | 2004-08-10 | 81,38 | 515.900 | 81,78 | 78,85 | 79,75 | 00:00:00 | | 2004-08-11 | 80,49 | 400.000 | 81,52 | 79,03 | 81,10 | 00:00:00 | | 2004-08-12 | 78,02 | 730.100 | 80,48 | 77,59 | 80,10 | 00:00:00 | | 2004-08-13 | 77,97 | 533.800 | 79,15 | 77,59 | 78,03 | 00:00:00 | | 2004-08-16 | 79,90 | 873.500 | 81,30 | 77,16 | 77,98 | 00:00:00 | | 2004-08-17 | 80,24 | 406.100 | 81,58 | 79,90 | 80,40 | 00:00:00 | | 2004-08-18 | 85,20 | 2.050.300 | 85,50 | 79,08 | 80,00 | 00:00:00 | | 2004-08-19 | 89,70 | 1.438.500 | 89,97 | 85,50 | 85,50 | 00:00:00 | | 2004-08-20 | 93,89 | 1.438.100 | 93,89 | 89,11 | 89,20 | 00:00:00 | | 2004-08-23 | 92,42 | 1.180.600 | 95,00 | 92,07 | 93,90 | 00:00:00 | | 2004-08-24 | 92,90 | 617.900 | 93,07 | 91,56 | 91,87 | 00:00:00 | | 2004-08-25 | 93,50 | 435.300 | 93,98 | 91,98 | 93,50 | 00:00:00 | | 2004-08-26 | 94,10 | 364.500 | 94,50 | 93,01 | 93,80 | 00:00:00 | | 2004-08-27 | 95,10 | 427.000 | 95,43 | 93,78 | 94,35 | 00:00:00 | | 2004-08-30 | 94,20 | 461.500 | 95,50 | 93,80 | 94,90 | 00:00:00 | | 2004-08-31 | 96,69 | 639.000 | 96,74 | 94,15 | 94,15 | 00:00:00 | | 2004-09-01 | 96,75 | 953.200 | 97,85 | 96,09 | 96,45 | 00:00:00 | | 2004-09-02 | 98,66 | 719.400 | 99,67 | 96,50 | 97,15 | 00:00:00 | | 2004-09-03 | 98,62 | 333.700 | 99,06 | 98,11 | 98,42 | 00:00:00 | | 2004-09-07 | 100,09 | 506.600 | 100,12 | 98,79 | 98,85 | 00:00:00 | | 2004-09-08 | 100,05 | 619.300 | 100,92 | 99,18 | 99,96 | 00:00:00 | | 2004-09-09 | 99,56 | 335.900 | 101,45 | 99,01 | 100,20 | 00:00:00 | | 2004-09-10 | 101,45 | 650.500 | 101,98 | 98,02 | 99,80 | 00:00:00 | | 2004-09-13 | 101,35 | 554.900 | 102,89 | 100,54 | 101,20 | 00:00:00 | | 2004-09-14 | 102,05 | 374.700 | 102,43 | 100,46 | 101,50 | 00:00:00 | | 2004-09-15 | 102,25 | 444.700 | 102,99 | 101,43 | 101,95 | 00:00:00 | | 2004-09-16 | 102,77 | 799.700 | 104,40 | 102,47 | 102,50 | 00:00:00 | | 2004-09-17 | 102,10 | 872.600 | 102,85 | 101,35 | 102,70 | 00:00:00 | | 2004-09-20 | 102,73 | 467.000 | 103,38 | 102,09 | 102,20 | 00:00:00 | | 2004-09-21 | 104,42 | 552.900 | 104,61 | 103,09 | 103,15 | 00:00:00 | | 2004-09-22 | 102,76 | 603.100 | 104,49 | 102,11 | 103,60 | 00:00:00 | | 2004-09-23 | 104,15 | 610.500 | 104,64 | 102,60 | 102,90 | 00:00:00 | | 2004-09-24 | 105,79 | 816.700 | 106,20 | 104,53 | 104,75 | 00:00:00 | | 2004-09-27 | 105,02 | 568.700 | 105,78 | 104,03 | 105,78 | 00:00:00 | | 2004-09-28 | 106,18 | 678.500 | 106,60 | 104,77 | 105,60 | 00:00:00 | | 2004-09-29 | 107,60 | 502.800 | 107,87 | 105,30 | 106,00 | 00:00:00 | | 2004-09-30 | 107,75 | 411.300 | 107,80 | 106,17 | 107,35 | 00:00:00 | | 2004-10-01 | 107,96 | 365.400 | 108,40 | 107,68 | 107,95 | 00:00:00 | | 2004-10-04 | 111,34 | 695.300 | 111,92 | 109,00 | 109,25 | 00:00:00 | | 2004-10-05 | 106,98 | 720.600 | 111,00 | 106,10 | 110,50 | 00:00:00 | | 2004-10-06 | 107,10 | 717.700 | 107,60 | 105,32 | 106,73 | 00:00:00 | | 2004-10-07 | 105,85 | 457.200 | 107,20 | 105,43 | 106,95 | 00:00:00 | | 2004-10-08 | 104,55 | 480.900 | 106,80 | 104,20 | 105,60 | 00:00:00 | | 2004-10-11 | 104,62 | 357.400 | 105,55 | 104,34 | 104,85 | 00:00:00 | | 2004-10-12 | 103,50 | 494.800 | 104,30 | 103,02 | 103,62 | 00:00:00 | | 2004-10-13 | 103,90 | 403.500 | 105,29 | 102,83 | 104,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
