|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 103,90 | 403.500 | 105,29 | 102,83 | 104,00 | 00:00:00 | | 2004-10-14 | 103,47 | 678.700 | 104,59 | 102,90 | 103,91 | 00:00:00 | | 2004-10-15 | 103,78 | 530.900 | 104,49 | 102,19 | 103,57 | 00:00:00 | | 2004-10-18 | 105,75 | 596.800 | 105,90 | 102,87 | 103,25 | 00:00:00 | | 2004-10-19 | 104,30 | 893.900 | 108,09 | 103,95 | 106,00 | 00:00:00 | | 2004-10-20 | 104,81 | 642.800 | 105,61 | 103,04 | 104,30 | 00:00:00 | | 2004-10-21 | 104,93 | 452.300 | 105,83 | 104,20 | 104,75 | 00:00:00 | | 2004-10-22 | 105,76 | 382.300 | 106,49 | 104,59 | 104,80 | 00:00:00 | | 2004-10-25 | 105,28 | 539.800 | 106,64 | 104,77 | 106,20 | 00:00:00 | | 2004-10-26 | 104,55 | 625.600 | 106,15 | 103,67 | 106,15 | 00:00:00 | | 2004-10-27 | 112,55 | 1.428.800 | 114,00 | 103,69 | 104,55 | 00:00:00 | | 2004-10-28 | 120,18 | 1.750.700 | 121,36 | 112,79 | 112,79 | 00:00:00 | | 2004-10-29 | 120,18 | 746.200 | 120,85 | 119,22 | 119,95 | 00:00:00 | | 2004-11-01 | 120,15 | 651.500 | 120,65 | 119,02 | 120,55 | 00:00:00 | | 2004-11-02 | 125,70 | 1.347.600 | 126,55 | 120,40 | 120,40 | 00:00:00 | | 2004-11-03 | 128,75 | 968.800 | 130,01 | 127,28 | 130,00 | 00:00:00 | | 2004-11-04 | 126,70 | 706.200 | 128,66 | 125,61 | 128,63 | 00:00:00 | | 2004-11-05 | 126,53 | 613.500 | 127,48 | 124,70 | 127,15 | 00:00:00 | | 2004-11-08 | 126,88 | 378.300 | 128,95 | 126,35 | 127,25 | 00:00:00 | | 2004-11-09 | 127,75 | 485.300 | 128,14 | 125,92 | 127,13 | 00:00:00 | | 2004-11-10 | 126,94 | 435.900 | 128,60 | 126,10 | 128,00 | 00:00:00 | | 2004-11-11 | 129,70 | 669.600 | 129,70 | 126,51 | 127,03 | 00:00:00 | | 2004-11-12 | 130,72 | 647.400 | 130,82 | 127,81 | 129,90 | 00:00:00 | | 2004-11-15 | 129,59 | 579.300 | 131,74 | 129,20 | 131,42 | 00:00:00 | | 2004-11-16 | 125,92 | 717.200 | 129,48 | 125,61 | 129,00 | 00:00:00 | | 2004-11-17 | 127,30 | 663.400 | 129,56 | 125,75 | 129,50 | 00:00:00 | | 2004-11-18 | 127,10 | 377.900 | 128,10 | 126,25 | 127,55 | 00:00:00 | | 2004-11-19 | 124,90 | 526.100 | 127,10 | 124,36 | 126,85 | 00:00:00 | | 2004-11-22 | 125,15 | 569.700 | 125,50 | 121,74 | 123,75 | 00:00:00 | | 2004-11-23 | 125,37 | 387.100 | 127,20 | 124,56 | 125,85 | 00:00:00 | | 2004-11-24 | 125,80 | 208.900 | 126,90 | 125,22 | 125,55 | 00:00:00 | | 2004-11-26 | 125,61 | 69.400 | 126,72 | 125,52 | 125,80 | 00:00:00 | | 2004-11-29 | 124,54 | 493.600 | 126,33 | 123,06 | 125,69 | 00:00:00 | | 2004-11-30 | 122,85 | 355.300 | 125,00 | 122,64 | 124,50 | 00:00:00 | | 2004-12-01 | 126,44 | 634.900 | 126,90 | 122,50 | 124,15 | 00:00:00 | | 2004-12-02 | 126,00 | 368.100 | 127,75 | 124,07 | 125,85 | 00:00:00 | | 2004-12-03 | 127,30 | 415.200 | 128,79 | 126,01 | 126,01 | 00:00:00 | | 2004-12-06 | 122,61 | 770.600 | 127,39 | 121,91 | 127,39 | 00:00:00 | | 2004-12-07 | 118,93 | 641.400 | 123,75 | 118,85 | 123,70 | 00:00:00 | | 2004-12-08 | 118,50 | 417.200 | 120,30 | 117,17 | 119,00 | 00:00:00 | | 2004-12-09 | 120,00 | 721.400 | 120,59 | 118,65 | 118,75 | 00:00:00 | | 2004-12-10 | 120,00 | 516.400 | 120,24 | 118,05 | 118,85 | 00:00:00 | | 2004-12-13 | 121,08 | 384.100 | 122,56 | 120,19 | 120,45 | 00:00:00 | | 2004-12-14 | 121,49 | 411.600 | 121,79 | 119,59 | 120,99 | 00:00:00 | | 2004-12-15 | 125,00 | 656.500 | 125,00 | 121,20 | 121,29 | 00:00:00 | | 2004-12-16 | 124,50 | 413.100 | 125,57 | 122,60 | 125,00 | 00:00:00 | | 2004-12-17 | 125,61 | 760.400 | 125,61 | 122,50 | 122,50 | 00:00:00 | | 2004-12-20 | 125,20 | 503.600 | 126,32 | 123,56 | 125,61 | 00:00:00 | | 2004-12-21 | 126,35 | 409.100 | 127,70 | 124,81 | 125,20 | 00:00:00 | | 2004-12-22 | 128,10 | 511.700 | 129,50 | 126,10 | 126,10 | 00:00:00 | | 2004-12-23 | 127,05 | 293.000 | 129,00 | 127,05 | 128,35 | 00:00:00 | | 2004-12-27 | 124,75 | 264.800 | 127,06 | 124,69 | 127,06 | 00:00:00 | | 2004-12-28 | 127,68 | 360.200 | 127,68 | 124,42 | 124,75 | 00:00:00 | | 2004-12-29 | 126,40 | 191.500 | 127,11 | 126,00 | 126,75 | 00:00:00 | | 2004-12-30 | 125,90 | 216.700 | 126,85 | 125,50 | 125,50 | 00:00:00 | | 2004-12-31 | 127,00 | 234.300 | 128,67 | 126,49 | 127,00 | 00:00:00 | | 2005-01-03 | 121,67 | 485.900 | 126,68 | 121,40 | 125,60 | 00:00:00 | | 2005-01-04 | 120,16 | 428.600 | 123,64 | 119,66 | 122,93 | 00:00:00 | | 2005-01-05 | 119,05 | 479.000 | 121,18 | 118,53 | 120,16 | 00:00:00 | | 2005-01-06 | 119,85 | 432.100 | 120,16 | 118,25 | 119,04 | 00:00:00 | | 2005-01-07 | 116,90 | 784.500 | 119,78 | 115,00 | 119,75 | 00:00:00 | | 2005-01-10 | 121,47 | 677.500 | 122,65 | 117,55 | 117,55 | 00:00:00 | | 2005-01-11 | 119,00 | 349.700 | 121,00 | 118,83 | 121,00 | 00:00:00 | | 2005-01-12 | 121,67 | 1.187.800 | 121,85 | 115,02 | 118,95 | 00:00:00 | | 2005-01-13 | 124,82 | 833.500 | 125,54 | 122,71 | 123,65 | 00:00:00 | | 2005-01-14 | 127,46 | 568.200 | 127,90 | 123,57 | 124,82 | 00:00:00 | | 2005-01-18 | 128,15 | 731.300 | 130,45 | 125,78 | 127,30 | 00:00:00 | | 2005-01-19 | 126,42 | 267.900 | 128,86 | 125,79 | 128,68 | 00:00:00 | | 2005-01-20 | 123,13 | 563.000 | 125,52 | 122,72 | 124,80 | 00:00:00 | | 2005-01-21 | 122,80 | 291.100 | 124,64 | 122,29 | 123,14 | 00:00:00 | | 2005-01-24 | 120,47 | 360.500 | 123,66 | 120,10 | 123,00 | 00:00:00 | | 2005-01-25 | 120,40 | 440.700 | 121,76 | 120,20 | 120,47 | 00:00:00 | | 2005-01-26 | 121,86 | 3.433.000 | 122,81 | 110,48 | 121,88 | 00:00:00 | | 2005-01-27 | 126,19 | 1.309.400 | 126,69 | 121,90 | 123,00 | 00:00:00 | | 2005-01-28 | 120,95 | 826.800 | 125,30 | 120,06 | 125,30 | 00:00:00 | | 2005-01-31 | 121,65 | 860.300 | 124,72 | 120,78 | 122,50 | 00:00:00 | | 2005-02-01 | 122,22 | 681.700 | 123,16 | 121,77 | 122,00 | 00:00:00 | | 2005-02-02 | 120,70 | 596.500 | 121,82 | 120,01 | 121,40 | 00:00:00 | | 2005-02-03 | 117,08 | 995.200 | 120,75 | 116,38 | 120,75 | 00:00:00 | | 2005-02-04 | 119,05 | 666.900 | 119,47 | 115,22 | 117,40 | 00:00:00 | | 2005-02-07 | 116,02 | 642.000 | 118,34 | 115,57 | 117,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
