|
 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 | | 2005-09-26 | 97,57 | 382.200 | 100,12 | 97,11 | 98,87 | 00:00:00 | | 2005-09-27 | 97,68 | 556.100 | 97,97 | 95,68 | 97,50 | 00:00:00 | | 2005-09-28 | 97,49 | 246.600 | 99,00 | 96,80 | 97,89 | 00:00:00 | | 2005-09-29 | 98,06 | 358.000 | 98,79 | 96,55 | 97,45 | 00:00:00 | | 2005-09-30 | 102,27 | 860.500 | 103,35 | 97,95 | 98,05 | 00:00:00 | | 2005-10-03 | 102,39 | 685.700 | 102,97 | 99,93 | 102,60 | 00:00:00 | | 2005-10-04 | 102,63 | 440.900 | 103,75 | 101,55 | 102,39 | 00:00:00 | | 2005-10-05 | 101,34 | 625.700 | 102,45 | 101,33 | 102,45 | 00:00:00 | | 2005-10-06 | 100,82 | 795.100 | 102,25 | 98,89 | 101,25 | 00:00:00 | | 2005-10-07 | 104,31 | 714.100 | 104,65 | 100,82 | 100,82 | 00:00:00 | | 2005-10-10 | 101,27 | 592.300 | 105,20 | 100,20 | 104,55 | 00:00:00 | | 2005-10-11 | 100,01 | 464.500 | 102,52 | 99,58 | 101,27 | 00:00:00 | | 2005-10-12 | 99,53 | 675.900 | 100,06 | 97,60 | 100,02 | 00:00:00 | | 2005-10-13 | 98,92 | 709.300 | 99,35 | 97,70 | 99,35 | 00:00:00 | | 2005-10-14 | 98,92 | 1.538.700 | 99,28 | 95,47 | 98,98 | 00:00:00 | | 2005-10-17 | 101,60 | 409.500 | 101,68 | 99,15 | 99,15 | 00:00:00 | | 2005-10-18 | 100,80 | 473.600 | 101,21 | 100,20 | 101,20 | 00:00:00 | | 2005-10-19 | 103,10 | 590.400 | 104,04 | 98,80 | 101,40 | 00:00:00 | | 2005-10-20 | 105,25 | 2.300.300 | 109,65 | 103,81 | 108,25 | 00:00:00 | | 2005-10-21 | 102,04 | 930.000 | 107,25 | 101,70 | 105,26 | 00:00:00 | | 2005-10-24 | 104,95 | 807.100 | 105,26 | 101,63 | 102,45 | 00:00:00 | | 2005-10-25 | 104,04 | 560.900 | 104,86 | 102,46 | 104,85 | 00:00:00 | | 2005-10-26 | 100,91 | 325.900 | 104,04 | 100,50 | 104,04 | 00:00:00 | | 2005-10-27 | 100,10 | 696.800 | 100,30 | 97,57 | 100,30 | 00:00:00 | | 2005-10-28 | 98,85 | 1.058.600 | 100,10 | 98,32 | 100,00 | 00:00:00 | | 2005-10-31 | 99,86 | 1.605.300 | 100,41 | 98,95 | 99,88 | 00:00:00 | | 2005-11-01 | 99,95 | 537.400 | 100,26 | 97,61 | 99,42 | 00:00:00 | | 2005-11-02 | 100,00 | 482.600 | 100,55 | 99,18 | 100,30 | 00:00:00 | | 2005-11-03 | 98,64 | 561.100 | 101,85 | 98,23 | 100,25 | 00:00:00 | | 2005-11-04 | 100,83 | 406.700 | 101,25 | 98,56 | 98,75 | 00:00:00 | | 2005-11-07 | 104,55 | 589.400 | 104,73 | 100,96 | 101,85 | 00:00:00 | | 2005-11-08 | 103,05 | 560.900 | 104,55 | 101,61 | 104,55 | 00:00:00 | | 2005-11-09 | 102,44 | 406.300 | 103,34 | 102,02 | 102,98 | 00:00:00 | | 2005-11-10 | 104,19 | 352.400 | 104,45 | 101,50 | 102,68 | 00:00:00 | | 2005-11-11 | 102,54 | 352.600 | 104,65 | 101,86 | 104,30 | 00:00:00 | | 2005-11-14 | 100,00 | 577.300 | 102,89 | 99,51 | 102,79 | 00:00:00 | | 2005-11-15 | 100,25 | 679.500 | 101,11 | 98,79 | 99,30 | 00:00:00 | | 2005-11-16 | 98,49 | 448.700 | 100,64 | 97,57 | 100,25 | 00:00:00 | | 2005-11-17 | 99,63 | 541.500 | 99,90 | 98,24 | 98,57 | 00:00:00 | | 2005-11-18 | 99,20 | 449.100 | 101,75 | 98,96 | 99,75 | 00:00:00 | | 2005-11-21 | 100,70 | 439.800 | 100,91 | 98,51 | 98,76 | 00:00:00 | | 2005-11-22 | 100,54 | 544.900 | 100,72 | 99,00 | 99,95 | 00:00:00 | | 2005-11-23 | 100,90 | 230.500 | 101,27 | 99,85 | 100,30 | 00:00:00 | | 2005-11-25 | 99,54 | 90.900 | 100,89 | 98,92 | 100,89 | 00:00:00 | | 2005-11-28 | 97,60 | 736.900 | 100,50 | 96,56 | 100,50 | 00:00:00 | | 2005-11-29 | 96,13 | 682.400 | 97,33 | 95,85 | 97,00 | 00:00:00 | | 2005-11-30 | 97,50 | 610.600 | 98,74 | 96,00 | 96,38 | 00:00:00 | | 2005-12-01 | 98,20 | 632.500 | 99,10 | 97,60 | 97,80 | 00:00:00 | | 2005-12-02 | 97,79 | 527.700 | 98,60 | 96,43 | 98,26 | 00:00:00 | | 2005-12-05 | 95,24 | 1.249.200 | 97,70 | 93,21 | 97,70 | 00:00:00 | | 2005-12-06 | 97,46 | 613.000 | 98,26 | 95,24 | 96,21 | 00:00:00 | | 2005-12-07 | 97,08 | 388.600 | 98,78 | 96,49 | 98,30 | 00:00:00 | | 2005-12-08 | 97,04 | 518.400 | 97,48 | 95,26 | 97,08 | 00:00:00 | | 2005-12-09 | 98,04 | 500.100 | 98,38 | 96,30 | 97,04 | 00:00:00 | | 2005-12-12 | 97,10 | 344.500 | 98,07 | 96,89 | 98,07 | 00:00:00 | | 2005-12-13 | 96,13 | 305.300 | 97,55 | 95,80 | 97,05 | 00:00:00 | | 2005-12-14 | 96,21 | 341.700 | 97,18 | 95,00 | 95,70 | 00:00:00 | | 2005-12-15 | 96,44 | 361.900 | 96,95 | 95,30 | 96,21 | 00:00:00 | | 2005-12-16 | 95,94 | 339.600 | 97,51 | 95,94 | 96,46 | 00:00:00 | | 2005-12-19 | 94,97 | 423.200 | 95,85 | 93,93 | 95,85 | 00:00:00 | | 2005-12-20 | 94,81 | 397.600 | 95,61 | 93,30 | 95,00 | 00:00:00 | | 2005-12-21 | 96,01 | 333.800 | 96,64 | 95,00 | 95,00 | 00:00:00 | | 2005-12-22 | 97,60 | 265.900 | 97,60 | 96,07 | 96,10 | 00:00:00 | | 2005-12-23 | 97,24 | 216.500 | 98,55 | 97,11 | 97,80 | 00:00:00 | | 2005-12-27 | 96,76 | 408.600 | 98,20 | 96,44 | 97,24 | 00:00:00 | | 2005-12-28 | 97,25 | 243.400 | 98,16 | 96,85 | 97,00 | 00:00:00 | | 2005-12-29 | 97,31 | 160.400 | 98,28 | 96,65 | 97,40 | 00:00:00 | | 2005-12-30 | 97,85 | 300.500 | 97,99 | 95,95 | 97,10 | 00:00:00 | | 2006-01-03 | 95,52 | 838.800 | 99,25 | 93,72 | 98,70 | 00:00:00 | | 2006-01-04 | 99,06 | 598.600 | 99,38 | 95,08 | 96,15 | 00:00:00 | | 2006-01-05 | 96,30 | 400.000 | 98,99 | 96,16 | 98,90 | 00:00:00 | | 2006-01-06 | 97,50 | 404.500 | 98,73 | 96,70 | 96,70 | 00:00:00 | | 2006-01-09 | 97,85 | 493.200 | 99,16 | 96,93 | 97,50 | 00:00:00 | | 2006-01-10 | 97,13 | 329.200 | 97,83 | 96,45 | 97,15 | 00:00:00 | | 2006-01-11 | 97,47 | 329.600 | 98,00 | 96,80 | 97,95 | 00:00:00 | | 2006-01-12 | 97,36 | 383.900 | 97,74 | 96,80 | 97,47 | 00:00:00 | | 2006-01-13 | 98,70 | 307.200 | 99,10 | 97,56 | 97,56 | 00:00:00 | | 2006-01-17 | 98,78 | 318.200 | 99,50 | 97,73 | 98,70 | 00:00:00 | | 2006-01-18 | 101,12 | 731.500 | 101,40 | 98,77 | 98,78 | 00:00:00 | | 2006-01-19 | 101,80 | 476.600 | 102,96 | 101,35 | 101,75 | 00:00:00 | | 2006-01-20 | 100,70 | 466.600 | 102,06 | 100,27 | 101,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
