|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 116,02 | 642.000 | 118,34 | 115,57 | 117,65 | 00:00:00 | | 2005-02-08 | 114,02 | 749.200 | 117,05 | 113,80 | 116,31 | 00:00:00 | | 2005-02-09 | 111,02 | 1.106.100 | 115,49 | 110,30 | 114,65 | 00:00:00 | | 2005-02-10 | 113,70 | 1.810.500 | 115,10 | 106,91 | 111,60 | 00:00:00 | | 2005-02-11 | 112,50 | 574.300 | 114,22 | 112,25 | 113,40 | 00:00:00 | | 2005-02-14 | 115,73 | 684.600 | 116,14 | 112,27 | 112,90 | 00:00:00 | | 2005-02-15 | 116,20 | 657.100 | 117,61 | 114,93 | 116,50 | 00:00:00 | | 2005-02-16 | 114,17 | 474.900 | 115,60 | 113,80 | 115,30 | 00:00:00 | | 2005-02-17 | 112,42 | 558.700 | 115,20 | 112,24 | 114,65 | 00:00:00 | | 2005-02-18 | 111,60 | 416.500 | 113,25 | 111,01 | 112,83 | 00:00:00 | | 2005-02-22 | 111,26 | 642.800 | 113,77 | 111,02 | 113,50 | 00:00:00 | | 2005-02-23 | 112,20 | 502.600 | 112,93 | 110,90 | 112,00 | 00:00:00 | | 2005-02-24 | 113,40 | 573.400 | 114,00 | 111,38 | 111,40 | 00:00:00 | | 2005-02-25 | 113,81 | 400.400 | 114,41 | 112,73 | 113,50 | 00:00:00 | | 2005-02-28 | 112,17 | 394.000 | 113,77 | 111,71 | 113,56 | 00:00:00 | | 2005-03-01 | 112,16 | 627.600 | 114,98 | 111,26 | 112,55 | 00:00:00 | | 2005-03-02 | 108,01 | 1.085.800 | 110,30 | 107,61 | 109,50 | 00:00:00 | | 2005-03-03 | 108,08 | 823.300 | 109,41 | 106,06 | 108,16 | 00:00:00 | | 2005-03-04 | 111,06 | 685.700 | 111,43 | 107,65 | 108,55 | 00:00:00 | | 2005-03-07 | 112,30 | 537.500 | 112,65 | 110,30 | 111,00 | 00:00:00 | | 2005-03-08 | 110,27 | 503.800 | 113,83 | 109,90 | 113,75 | 00:00:00 | | 2005-03-09 | 95,55 | 3.335.400 | 105,74 | 94,43 | 105,00 | 00:00:00 | | 2005-03-10 | 92,80 | 2.073.800 | 98,50 | 92,31 | 96,50 | 00:00:00 | | 2005-03-11 | 95,37 | 1.050.400 | 95,50 | 93,05 | 93,05 | 00:00:00 | | 2005-03-14 | 94,09 | 1.134.100 | 96,35 | 92,30 | 95,30 | 00:00:00 | | 2005-03-15 | 94,80 | 820.300 | 97,74 | 94,15 | 95,12 | 00:00:00 | | 2005-03-16 | 92,62 | 787.300 | 95,90 | 92,18 | 94,75 | 00:00:00 | | 2005-03-17 | 92,51 | 702.200 | 93,34 | 91,57 | 92,99 | 00:00:00 | | 2005-03-18 | 92,74 | 670.700 | 93,12 | 92,53 | 92,67 | 00:00:00 | | 2005-03-21 | 92,31 | 825.500 | 92,59 | 92,00 | 92,00 | 00:00:00 | | 2005-03-22 | 90,88 | 914.300 | 92,96 | 90,43 | 91,85 | 00:00:00 | | 2005-03-23 | 88,15 | 1.143.400 | 90,70 | 87,88 | 90,70 | 00:00:00 | | 2005-03-24 | 87,76 | 1.104.500 | 89,85 | 87,27 | 89,10 | 00:00:00 | | 2005-03-28 | 87,45 | 620.700 | 88,76 | 87,44 | 88,01 | 00:00:00 | | 2005-03-29 | 84,45 | 1.393.000 | 88,26 | 84,02 | 87,45 | 00:00:00 | | 2005-03-30 | 87,20 | 594.900 | 87,95 | 84,68 | 85,10 | 00:00:00 | | 2005-03-31 | 88,46 | 906.000 | 89,15 | 87,28 | 87,30 | 00:00:00 | | 2005-04-01 | 88,46 | 914.800 | 89,45 | 87,88 | 88,45 | 00:00:00 | | 2005-04-04 | 87,00 | 1.563.300 | 88,51 | 85,77 | 88,46 | 00:00:00 | | 2005-04-05 | 87,82 | 862.700 | 87,99 | 86,14 | 87,00 | 00:00:00 | | 2005-04-06 | 89,20 | 737.500 | 89,96 | 88,30 | 88,45 | 00:00:00 | | 2005-04-07 | 90,04 | 540.500 | 90,23 | 88,93 | 89,20 | 00:00:00 | | 2005-04-08 | 89,37 | 453.200 | 90,25 | 88,77 | 90,04 | 00:00:00 | | 2005-04-11 | 88,27 | 588.700 | 89,78 | 87,72 | 89,50 | 00:00:00 | | 2005-04-12 | 89,42 | 556.900 | 89,73 | 87,70 | 88,15 | 00:00:00 | | 2005-04-13 | 88,31 | 564.100 | 89,60 | 88,03 | 89,55 | 00:00:00 | | 2005-04-14 | 85,90 | 462.300 | 88,76 | 85,75 | 88,32 | 00:00:00 | | 2005-04-15 | 84,19 | 965.800 | 86,22 | 83,83 | 85,65 | 00:00:00 | | 2005-04-18 | 85,81 | 852.000 | 85,95 | 83,52 | 84,05 | 00:00:00 | | 2005-04-19 | 86,05 | 654.600 | 86,68 | 85,21 | 85,81 | 00:00:00 | | 2005-04-20 | 83,64 | 517.100 | 86,73 | 83,56 | 86,06 | 00:00:00 | | 2005-04-21 | 88,00 | 685.600 | 88,50 | 84,85 | 86,25 | 00:00:00 | | 2005-04-22 | 79,91 | 3.312.400 | 85,15 | 78,92 | 85,15 | 00:00:00 | | 2005-04-25 | 81,28 | 937.500 | 81,93 | 79,08 | 79,90 | 00:00:00 | | 2005-04-26 | 80,15 | 578.000 | 82,24 | 79,97 | 81,28 | 00:00:00 | | 2005-04-27 | 79,60 | 567.500 | 80,28 | 79,11 | 80,14 | 00:00:00 | | 2005-04-28 | 78,25 | 710.300 | 79,36 | 77,74 | 79,25 | 00:00:00 | | 2005-04-29 | 78,58 | 587.800 | 79,30 | 77,28 | 78,44 | 00:00:00 | | 2005-05-02 | 78,31 | 622.200 | 78,94 | 77,90 | 78,38 | 00:00:00 | | 2005-05-03 | 77,89 | 770.100 | 78,56 | 77,25 | 78,50 | 00:00:00 | | 2005-05-04 | 76,20 | 1.561.900 | 77,08 | 75,04 | 75,05 | 00:00:00 | | 2005-05-05 | 76,59 | 674.700 | 77,18 | 75,87 | 76,65 | 00:00:00 | | 2005-05-06 | 76,70 | 575.500 | 77,35 | 76,30 | 77,10 | 00:00:00 | | 2005-05-09 | 76,85 | 653.900 | 77,08 | 76,16 | 76,70 | 00:00:00 | | 2005-05-10 | 74,21 | 656.400 | 76,60 | 73,63 | 76,60 | 00:00:00 | | 2005-05-11 | 73,65 | 964.300 | 74,87 | 73,19 | 74,25 | 00:00:00 | | 2005-05-12 | 71,80 | 1.305.400 | 74,00 | 71,19 | 73,85 | 00:00:00 | | 2005-05-13 | 70,25 | 1.328.000 | 72,35 | 68,54 | 72,00 | 00:00:00 | | 2005-05-16 | 73,65 | 1.154.200 | 73,78 | 71,64 | 71,64 | 00:00:00 | | 2005-05-17 | 75,38 | 1.214.900 | 75,88 | 73,26 | 73,72 | 00:00:00 | | 2005-05-18 | 80,02 | 1.247.700 | 80,40 | 75,85 | 75,85 | 00:00:00 | | 2005-05-19 | 79,06 | 604.700 | 80,49 | 78,65 | 80,02 | 00:00:00 | | 2005-05-20 | 80,00 | 687.500 | 80,52 | 78,99 | 79,12 | 00:00:00 | | 2005-05-23 | 79,63 | 503.500 | 81,20 | 79,37 | 80,00 | 00:00:00 | | 2005-05-24 | 79,65 | 704.600 | 80,00 | 78,84 | 79,85 | 00:00:00 | | 2005-05-25 | 79,34 | 537.000 | 79,69 | 79,17 | 79,62 | 00:00:00 | | 2005-05-26 | 83,72 | 1.252.000 | 83,98 | 79,66 | 79,70 | 00:00:00 | | 2005-05-27 | 85,15 | 1.574.200 | 86,27 | 83,10 | 83,99 | 00:00:00 | | 2005-05-31 | 82,86 | 799.700 | 85,59 | 82,80 | 85,15 | 00:00:00 | | 2005-06-01 | 81,96 | 643.900 | 83,38 | 81,16 | 83,20 | 00:00:00 | | 2005-06-02 | 83,40 | 678.400 | 83,56 | 80,80 | 81,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
