|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 100,70 | 466.600 | 102,06 | 100,27 | 101,75 | 00:00:00 | | 2006-01-23 | 101,05 | 298.600 | 101,38 | 100,28 | 100,90 | 00:00:00 | | 2006-01-24 | 104,76 | 594.200 | 104,85 | 101,00 | 101,00 | 00:00:00 | | 2006-01-25 | 104,21 | 685.800 | 105,85 | 103,20 | 104,35 | 00:00:00 | | 2006-01-26 | 112,90 | 2.597.000 | 113,94 | 106,00 | 106,01 | 00:00:00 | | 2006-01-27 | 111,46 | 910.300 | 113,45 | 110,66 | 112,71 | 00:00:00 | | 2006-01-30 | 111,00 | 886.000 | 111,59 | 110,00 | 110,00 | 00:00:00 | | 2006-01-31 | 110,00 | 8.978.100 | 112,98 | 109,39 | 111,60 | 00:00:00 | | 2006-02-01 | 108,24 | 1.711.400 | 109,98 | 106,54 | 109,97 | 00:00:00 | | 2006-02-02 | 106,95 | 771.900 | 109,06 | 106,27 | 108,50 | 00:00:00 | | 2006-02-03 | 105,69 | 585.200 | 107,05 | 104,71 | 106,85 | 00:00:00 | | 2006-02-06 | 103,47 | 636.800 | 105,71 | 102,81 | 105,71 | 00:00:00 | | 2006-02-07 | 101,30 | 700.700 | 104,05 | 100,80 | 103,27 | 00:00:00 | | 2006-02-08 | 101,27 | 536.800 | 101,84 | 100,26 | 101,55 | 00:00:00 | | 2006-02-09 | 102,07 | 514.300 | 102,99 | 100,64 | 101,30 | 00:00:00 | | 2006-02-10 | 101,43 | 432.900 | 102,79 | 100,07 | 102,07 | 00:00:00 | | 2006-02-13 | 100,60 | 515.500 | 102,35 | 100,50 | 101,75 | 00:00:00 | | 2006-02-14 | 101,74 | 537.000 | 101,82 | 100,27 | 101,07 | 00:00:00 | | 2006-02-15 | 103,69 | 723.400 | 103,90 | 101,75 | 101,85 | 00:00:00 | | 2006-02-16 | 105,50 | 876.800 | 105,98 | 103,60 | 103,70 | 00:00:00 | | 2006-02-17 | 105,50 | 745.700 | 106,29 | 105,15 | 105,70 | 00:00:00 | | 2006-02-21 | 105,35 | 600.900 | 106,35 | 105,02 | 105,50 | 00:00:00 | | 2006-02-22 | 106,50 | 484.100 | 106,79 | 105,51 | 106,00 | 00:00:00 | | 2006-02-23 | 107,80 | 384.000 | 108,34 | 106,49 | 106,51 | 00:00:00 | | 2006-02-24 | 108,41 | 409.400 | 109,20 | 107,47 | 107,80 | 00:00:00 | | 2006-02-27 | 110,24 | 458.300 | 110,51 | 108,03 | 108,52 | 00:00:00 | | 2006-02-28 | 110,35 | 626.000 | 110,37 | 108,11 | 109,80 | 00:00:00 | | 2006-03-01 | 111,47 | 350.700 | 111,47 | 109,64 | 110,35 | 00:00:00 | | 2006-03-02 | 110,33 | 443.200 | 111,25 | 110,08 | 111,25 | 00:00:00 | | 2006-03-03 | 108,98 | 563.400 | 110,70 | 108,61 | 110,33 | 00:00:00 | | 2006-03-06 | 110,40 | 410.900 | 111,31 | 108,58 | 109,23 | 00:00:00 | | 2006-03-07 | 110,10 | 584.700 | 111,46 | 109,68 | 110,45 | 00:00:00 | | 2006-03-08 | 108,65 | 442.500 | 110,09 | 108,03 | 110,09 | 00:00:00 | | 2006-03-09 | 107,83 | 257.400 | 109,45 | 107,55 | 108,85 | 00:00:00 | | 2006-03-10 | 110,11 | 352.900 | 110,11 | 108,18 | 108,90 | 00:00:00 | | 2006-03-13 | 110,85 | 418.900 | 111,00 | 109,78 | 110,07 | 00:00:00 | | 2006-03-14 | 113,00 | 351.200 | 113,02 | 110,47 | 110,85 | 00:00:00 | | 2006-03-15 | 111,48 | 362.200 | 113,50 | 111,04 | 113,00 | 00:00:00 | | 2006-03-16 | 111,46 | 293.300 | 112,00 | 111,00 | 111,73 | 00:00:00 | | 2006-03-17 | 114,22 | 685.800 | 115,37 | 112,06 | 112,06 | 00:00:00 | | 2006-03-20 | 115,85 | 338.500 | 115,85 | 114,03 | 114,03 | 00:00:00 | | 2006-03-21 | 108,73 | 1.535.900 | 112,51 | 108,19 | 112,30 | 00:00:00 | | 2006-03-22 | 107,76 | 635.700 | 108,73 | 106,58 | 108,73 | 00:00:00 | | 2006-03-23 | 106,75 | 601.700 | 108,83 | 106,45 | 107,86 | 00:00:00 | | 2006-03-24 | 106,10 | 381.500 | 107,05 | 105,74 | 107,05 | 00:00:00 | | 2006-03-27 | 108,60 | 506.000 | 108,87 | 106,25 | 106,25 | 00:00:00 | | 2006-03-28 | 108,54 | 319.200 | 109,15 | 107,71 | 108,60 | 00:00:00 | | 2006-03-29 | 110,90 | 440.200 | 111,65 | 108,33 | 108,39 | 00:00:00 | | 2006-03-30 | 109,40 | 391.300 | 111,60 | 109,03 | 110,45 | 00:00:00 | | 2006-03-31 | 111,13 | 342.300 | 111,15 | 109,86 | 110,00 | 00:00:00 | | 2006-04-03 | 109,00 | 356.600 | 111,51 | 109,00 | 111,25 | 00:00:00 | | 2006-04-04 | 108,95 | 499.500 | 109,30 | 107,88 | 109,12 | 00:00:00 | | 2006-04-05 | 109,18 | 317.100 | 109,86 | 108,21 | 108,94 | 00:00:00 | | 2006-04-06 | 107,48 | 432.800 | 109,30 | 106,68 | 109,18 | 00:00:00 | | 2006-04-07 | 105,77 | 501.100 | 108,30 | 105,72 | 107,70 | 00:00:00 | | 2006-04-10 | 108,16 | 433.800 | 108,52 | 105,90 | 106,02 | 00:00:00 | | 2006-04-11 | 106,52 | 488.700 | 109,15 | 105,85 | 108,20 | 00:00:00 | | 2006-04-12 | 105,00 | 429.700 | 106,74 | 104,57 | 106,53 | 00:00:00 | | 2006-04-13 | 106,60 | 269.600 | 106,81 | 103,90 | 104,90 | 00:00:00 | | 2006-04-17 | 104,54 | 301.000 | 106,61 | 103,91 | 106,50 | 00:00:00 | | 2006-04-18 | 107,50 | 465.200 | 107,70 | 104,65 | 104,65 | 00:00:00 | | 2006-04-19 | 107,82 | 490.700 | 107,99 | 105,90 | 106,90 | 00:00:00 | | 2006-04-20 | 106,06 | 289.800 | 108,09 | 106,06 | 108,00 | 00:00:00 | | 2006-04-21 | 105,00 | 326.800 | 106,95 | 105,00 | 106,25 | 00:00:00 | | 2006-04-24 | 104,79 | 430.900 | 105,90 | 103,94 | 105,25 | 00:00:00 | | 2006-04-25 | 104,60 | 390.100 | 105,50 | 103,72 | 105,35 | 00:00:00 | | 2006-04-26 | 102,20 | 804.800 | 105,04 | 102,00 | 104,70 | 00:00:00 | | 2006-04-27 | 91,64 | 3.134.800 | 101,61 | 90,51 | 101,61 | 00:00:00 | | 2006-04-28 | 87,99 | 2.055.300 | 91,65 | 86,69 | 91,64 | 00:00:00 | | 2006-05-01 | 86,98 | 1.107.500 | 89,19 | 86,37 | 88,70 | 00:00:00 | | 2006-05-02 | 89,13 | 1.094.600 | 89,29 | 87,53 | 88,40 | 00:00:00 | | 2006-05-03 | 87,90 | 557.500 | 89,54 | 87,28 | 89,01 | 00:00:00 | | 2006-05-04 | 87,95 | 656.400 | 88,54 | 87,35 | 87,98 | 00:00:00 | | 2006-05-05 | 85,89 | 817.900 | 87,93 | 85,70 | 87,93 | 00:00:00 | | 2006-05-08 | 86,20 | 620.700 | 87,01 | 85,87 | 85,87 | 00:00:00 | | 2006-05-09 | 84,90 | 845.000 | 86,10 | 84,78 | 85,95 | 00:00:00 | | 2006-05-10 | 83,83 | 796.400 | 84,99 | 83,76 | 84,26 | 00:00:00 | | 2006-05-11 | 82,49 | 683.300 | 83,30 | 82,20 | 83,25 | 00:00:00 | | 2006-05-12 | 84,67 | 1.116.200 | 85,20 | 81,73 | 82,07 | 00:00:00 | | 2006-05-15 | 84,05 | 758.700 | 84,49 | 82,94 | 84,47 | 00:00:00 | | 2006-05-16 | 83,23 | 546.500 | 84,51 | 83,20 | 83,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
