|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 83,40 | 678.400 | 83,56 | 80,80 | 81,40 | 00:00:00 | | 2005-06-03 | 83,45 | 779.300 | 84,47 | 82,95 | 83,65 | 00:00:00 | | 2005-06-06 | 81,00 | 1.034.800 | 83,18 | 80,52 | 83,00 | 00:00:00 | | 2005-06-07 | 91,14 | 3.902.100 | 98,00 | 81,18 | 81,25 | 00:00:00 | | 2005-06-08 | 88,10 | 1.965.900 | 92,54 | 87,79 | 91,75 | 00:00:00 | | 2005-06-09 | 89,26 | 1.114.100 | 90,53 | 88,10 | 88,23 | 00:00:00 | | 2005-06-10 | 89,37 | 1.092.600 | 90,86 | 88,59 | 89,85 | 00:00:00 | | 2005-06-13 | 87,39 | 1.315.300 | 88,88 | 86,60 | 88,44 | 00:00:00 | | 2005-06-14 | 86,75 | 1.107.800 | 88,35 | 86,44 | 87,25 | 00:00:00 | | 2005-06-15 | 84,73 | 1.216.300 | 87,34 | 84,56 | 86,90 | 00:00:00 | | 2005-06-16 | 86,00 | 1.050.800 | 86,46 | 85,10 | 85,20 | 00:00:00 | | 2005-06-17 | 86,25 | 1.032.700 | 87,07 | 85,67 | 86,15 | 00:00:00 | | 2005-06-20 | 86,23 | 1.102.600 | 87,29 | 85,45 | 86,15 | 00:00:00 | | 2005-06-21 | 85,52 | 1.035.900 | 86,86 | 85,34 | 85,94 | 00:00:00 | | 2005-06-22 | 83,17 | 1.328.900 | 85,65 | 82,90 | 85,53 | 00:00:00 | | 2005-06-23 | 82,67 | 529.700 | 84,24 | 82,62 | 83,39 | 00:00:00 | | 2005-06-24 | 81,40 | 520.900 | 83,19 | 81,22 | 82,80 | 00:00:00 | | 2005-06-27 | 80,85 | 554.100 | 81,38 | 79,75 | 80,60 | 00:00:00 | | 2005-06-28 | 83,24 | 662.000 | 83,40 | 80,80 | 80,86 | 00:00:00 | | 2005-06-29 | 83,42 | 699.500 | 83,85 | 81,72 | 83,24 | 00:00:00 | | 2005-06-30 | 81,36 | 652.800 | 84,02 | 81,36 | 84,02 | 00:00:00 | | 2005-07-01 | 82,20 | 386.500 | 82,93 | 81,55 | 81,60 | 00:00:00 | | 2005-07-05 | 83,31 | 656.700 | 83,98 | 79,97 | 81,70 | 00:00:00 | | 2005-07-06 | 80,37 | 718.900 | 83,50 | 80,36 | 83,10 | 00:00:00 | | 2005-07-07 | 79,92 | 685.300 | 80,37 | 78,52 | 80,37 | 00:00:00 | | 2005-07-08 | 81,89 | 818.100 | 82,30 | 79,61 | 79,75 | 00:00:00 | | 2005-07-11 | 82,00 | 637.800 | 82,35 | 81,05 | 81,15 | 00:00:00 | | 2005-07-12 | 81,94 | 502.500 | 82,21 | 80,88 | 81,80 | 00:00:00 | | 2005-07-13 | 82,34 | 404.800 | 82,72 | 80,55 | 81,90 | 00:00:00 | | 2005-07-14 | 83,00 | 515.100 | 84,05 | 81,81 | 83,54 | 00:00:00 | | 2005-07-15 | 83,73 | 442.800 | 83,80 | 82,31 | 82,60 | 00:00:00 | | 2005-07-18 | 84,05 | 603.500 | 84,83 | 82,83 | 83,73 | 00:00:00 | | 2005-07-19 | 84,52 | 389.500 | 85,38 | 84,00 | 84,95 | 00:00:00 | | 2005-07-20 | 83,37 | 520.200 | 84,94 | 82,21 | 84,51 | 00:00:00 | | 2005-07-21 | 80,98 | 659.200 | 83,45 | 80,63 | 83,40 | 00:00:00 | | 2005-07-22 | 81,66 | 711.100 | 81,67 | 80,20 | 80,98 | 00:00:00 | | 2005-07-25 | 81,35 | 719.800 | 82,40 | 80,86 | 81,66 | 00:00:00 | | 2005-07-26 | 83,15 | 765.300 | 83,15 | 81,34 | 81,50 | 00:00:00 | | 2005-07-27 | 84,44 | 778.500 | 84,54 | 82,55 | 82,85 | 00:00:00 | | 2005-07-28 | 85,53 | 644.800 | 85,86 | 84,43 | 84,44 | 00:00:00 | | 2005-07-29 | 85,95 | 647.100 | 86,49 | 85,15 | 85,70 | 00:00:00 | | 2005-08-01 | 85,49 | 591.100 | 85,87 | 84,50 | 85,75 | 00:00:00 | | 2005-08-02 | 85,05 | 551.800 | 85,49 | 84,55 | 85,49 | 00:00:00 | | 2005-08-03 | 84,87 | 477.200 | 85,40 | 84,57 | 84,90 | 00:00:00 | | 2005-08-04 | 85,12 | 432.200 | 86,41 | 84,70 | 84,70 | 00:00:00 | | 2005-08-05 | 82,10 | 694.700 | 84,55 | 81,75 | 84,55 | 00:00:00 | | 2005-08-08 | 81,41 | 654.400 | 82,73 | 81,14 | 82,60 | 00:00:00 | | 2005-08-09 | 81,94 | 364.400 | 82,72 | 81,41 | 81,41 | 00:00:00 | | 2005-08-10 | 80,76 | 655.200 | 82,80 | 80,28 | 82,75 | 00:00:00 | | 2005-08-11 | 81,89 | 473.900 | 82,32 | 80,76 | 80,76 | 00:00:00 | | 2005-08-12 | 82,66 | 525.500 | 82,93 | 81,01 | 81,65 | 00:00:00 | | 2005-08-15 | 83,62 | 737.800 | 84,15 | 82,65 | 82,66 | 00:00:00 | | 2005-08-16 | 82,00 | 765.400 | 83,40 | 81,65 | 83,20 | 00:00:00 | | 2005-08-17 | 82,10 | 899.700 | 83,10 | 81,85 | 82,00 | 00:00:00 | | 2005-08-18 | 102,40 | 5.201.700 | 102,48 | 90,11 | 90,50 | 00:00:00 | | 2005-08-19 | 106,23 | 2.658.500 | 109,44 | 101,81 | 102,40 | 00:00:00 | | 2005-08-22 | 108,05 | 1.116.100 | 108,64 | 106,00 | 106,24 | 00:00:00 | | 2005-08-23 | 106,84 | 930.200 | 108,88 | 106,18 | 107,95 | 00:00:00 | | 2005-08-24 | 108,28 | 1.048.000 | 111,48 | 106,26 | 106,58 | 00:00:00 | | 2005-08-25 | 107,97 | 859.300 | 108,99 | 107,31 | 108,96 | 00:00:00 | | 2005-08-26 | 104,20 | 815.500 | 108,49 | 104,17 | 108,31 | 00:00:00 | | 2005-08-29 | 103,13 | 859.000 | 104,20 | 102,22 | 104,20 | 00:00:00 | | 2005-08-30 | 99,98 | 923.900 | 104,19 | 99,63 | 103,03 | 00:00:00 | | 2005-08-31 | 103,40 | 724.400 | 103,66 | 100,30 | 100,40 | 00:00:00 | | 2005-09-01 | 102,68 | 635.400 | 104,90 | 102,07 | 103,40 | 00:00:00 | | 2005-09-02 | 100,75 | 666.400 | 103,19 | 100,23 | 102,73 | 00:00:00 | | 2005-09-06 | 101,50 | 343.000 | 101,95 | 101,10 | 101,70 | 00:00:00 | | 2005-09-07 | 99,98 | 445.200 | 101,57 | 99,94 | 101,50 | 00:00:00 | | 2005-09-08 | 99,30 | 752.500 | 101,90 | 98,72 | 99,98 | 00:00:00 | | 2005-09-09 | 102,74 | 645.100 | 103,30 | 99,52 | 99,80 | 00:00:00 | | 2005-09-12 | 104,10 | 497.800 | 104,64 | 102,35 | 102,74 | 00:00:00 | | 2005-09-13 | 100,38 | 686.000 | 102,65 | 99,00 | 101,90 | 00:00:00 | | 2005-09-14 | 98,57 | 369.100 | 101,34 | 98,57 | 100,80 | 00:00:00 | | 2005-09-15 | 98,55 | 388.500 | 100,37 | 97,72 | 98,58 | 00:00:00 | | 2005-09-16 | 99,90 | 586.700 | 100,09 | 98,01 | 98,50 | 00:00:00 | | 2005-09-19 | 97,66 | 378.300 | 99,80 | 96,76 | 99,80 | 00:00:00 | | 2005-09-20 | 98,01 | 711.700 | 100,48 | 98,00 | 98,50 | 00:00:00 | | 2005-09-21 | 96,80 | 561.400 | 98,01 | 94,80 | 97,35 | 00:00:00 | | 2005-09-22 | 98,12 | 540.500 | 98,40 | 95,45 | 96,80 | 00:00:00 | | 2005-09-23 | 98,86 | 394.200 | 99,67 | 96,15 | 97,90 | 00:00:00 | | 2005-09-26 | 97,57 | 382.200 | 100,12 | 97,11 | 98,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
