|
 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 | | 2000-08-21 | 74,75 | 214.400 | 74,75 | 72,69 | 72,75 | 00:00:00 | | 2000-08-22 | 74,38 | 279.600 | 75,62 | 74,31 | 75,00 | 00:00:00 | | 2000-08-23 | 75,12 | 154.000 | 75,94 | 74,38 | 74,50 | 00:00:00 | | 2000-08-24 | 78,00 | 93.600 | 78,00 | 75,12 | 75,12 | 00:00:00 | | 2000-08-25 | 77,06 | 220.800 | 78,00 | 76,50 | 78,00 | 00:00:00 | | 2000-08-28 | 19,11 | 4.180 | 19,56 | 18,91 | 19,27 | 00:00:00 | | 2000-08-29 | 19,17 | 3.184 | 19,33 | 19,11 | 19,11 | 00:00:00 | | 2000-08-30 | 77,12 | 125.200 | 77,62 | 76,62 | 76,62 | 00:00:00 | | 2000-08-31 | 76,75 | 422.800 | 77,19 | 76,50 | 77,19 | 00:00:00 | | 2000-09-01 | 76,81 | 142.800 | 77,00 | 73,75 | 76,75 | 00:00:00 | | 2000-09-05 | 76,94 | 283.200 | 78,56 | 76,25 | 76,81 | 00:00:00 | | 2000-09-06 | 75,25 | 101.600 | 76,69 | 75,25 | 76,69 | 00:00:00 | | 2000-09-07 | 76,38 | 156.000 | 76,75 | 75,19 | 75,50 | 00:00:00 | | 2000-09-08 | 79,00 | 190.000 | 80,00 | 76,38 | 76,38 | 00:00:00 | | 2000-09-11 | 81,38 | 345.200 | 81,56 | 78,75 | 78,75 | 00:00:00 | | 2000-09-12 | 82,31 | 338.400 | 84,75 | 81,25 | 82,00 | 00:00:00 | | 2000-09-13 | 81,88 | 358.000 | 82,31 | 80,44 | 82,31 | 00:00:00 | | 2000-09-14 | 82,75 | 188.800 | 84,00 | 81,50 | 82,12 | 00:00:00 | | 2000-09-15 | 81,81 | 175.200 | 82,50 | 81,12 | 81,75 | 00:00:00 | | 2000-09-18 | 79,50 | 224.000 | 82,00 | 78,38 | 81,56 | 00:00:00 | | 2000-09-19 | 79,00 | 287.200 | 79,88 | 78,75 | 79,00 | 00:00:00 | | 2000-09-20 | 39,50 | 383.800 | 40,25 | 39,12 | 39,75 | 00:00:00 | | 2000-09-21 | 36,69 | 561.200 | 39,31 | 36,69 | 39,25 | 00:00:00 | | 2000-09-22 | 35,62 | 478.600 | 36,44 | 34,50 | 36,44 | 00:00:00 | | 2000-09-25 | 36,30 | 329.600 | 37,31 | 35,96 | 36,00 | 00:00:00 | | 2000-09-26 | 37,09 | 213.400 | 37,09 | 36,12 | 36,55 | 00:00:00 | | 2000-09-27 | 37,44 | 168.800 | 37,46 | 37,00 | 37,15 | 00:00:00 | | 2000-09-28 | 39,19 | 295.800 | 39,19 | 37,44 | 37,44 | 00:00:00 | | 2000-09-29 | 39,10 | 293.000 | 39,45 | 37,74 | 39,44 | 00:00:00 | | 2000-10-02 | 38,24 | 215.800 | 38,90 | 38,04 | 38,90 | 00:00:00 | | 2000-10-03 | 39,00 | 236.800 | 39,07 | 38,20 | 38,24 | 00:00:00 | | 2000-10-04 | 38,20 | 217.400 | 38,80 | 37,53 | 38,80 | 00:00:00 | | 2000-10-05 | 37,86 | 85.600 | 38,49 | 37,75 | 38,30 | 00:00:00 | | 2000-10-06 | 36,25 | 235.800 | 38,00 | 36,24 | 37,86 | 00:00:00 | | 2000-10-09 | 37,30 | 379.200 | 37,65 | 35,89 | 36,25 | 00:00:00 | | 2000-10-10 | 37,05 | 359.200 | 37,60 | 36,48 | 37,30 | 00:00:00 | | 2000-10-11 | 36,19 | 259.800 | 37,03 | 35,45 | 37,00 | 00:00:00 | | 2000-10-12 | 35,15 | 247.200 | 36,37 | 34,79 | 36,35 | 00:00:00 | | 2000-10-13 | 35,50 | 1.079.400 | 36,00 | 35,15 | 35,15 | 00:00:00 | | 2000-10-16 | 37,56 | 138.800 | 37,59 | 35,37 | 35,60 | 00:00:00 | | 2000-10-17 | 34,65 | 251.000 | 37,57 | 34,65 | 37,57 | 00:00:00 | | 2000-10-18 | 35,25 | 198.000 | 35,51 | 34,36 | 34,50 | 00:00:00 | | 2000-10-19 | 35,15 | 258.400 | 35,75 | 34,55 | 34,70 | 00:00:00 | | 2000-10-20 | 34,90 | 556.400 | 35,38 | 34,51 | 35,30 | 00:00:00 | | 2000-10-23 | 33,95 | 283.400 | 35,10 | 33,50 | 35,00 | 00:00:00 | | 2000-10-24 | 35,50 | 432.400 | 36,50 | 34,75 | 34,75 | 00:00:00 | | 2000-10-25 | 36,00 | 647.000 | 37,75 | 34,50 | 34,60 | 00:00:00 | | 2000-10-26 | 42,01 | 1.510.200 | 43,80 | 40,81 | 41,00 | 00:00:00 | | 2000-10-27 | 41,32 | 786.000 | 42,25 | 40,05 | 42,10 | 00:00:00 | | 2000-10-30 | 47,00 | 1.550.600 | 48,00 | 41,05 | 41,31 | 00:00:00 | | 2000-10-31 | 48,00 | 1.938.400 | 50,35 | 46,00 | 46,50 | 00:00:00 | | 2000-11-01 | 45,53 | 725.400 | 47,75 | 45,50 | 47,75 | 00:00:00 | | 2000-11-02 | 45,00 | 934.600 | 45,65 | 44,00 | 45,65 | 00:00:00 | | 2000-11-03 | 46,53 | 304.800 | 47,00 | 44,89 | 45,00 | 00:00:00 | | 2000-11-06 | 45,80 | 410.000 | 47,75 | 44,91 | 47,50 | 00:00:00 | | 2000-11-07 | 45,75 | 210.200 | 46,00 | 44,96 | 45,55 | 00:00:00 | | 2000-11-08 | 45,75 | 233.400 | 46,37 | 45,60 | 45,75 | 00:00:00 | | 2000-11-09 | 45,00 | 221.200 | 45,50 | 43,71 | 45,50 | 00:00:00 | | 2000-11-10 | 41,80 | 324.400 | 44,75 | 41,75 | 44,75 | 00:00:00 | | 2000-11-13 | 44,03 | 218.800 | 44,03 | 41,73 | 42,05 | 00:00:00 | | 2000-11-14 | 45,60 | 249.200 | 45,60 | 43,69 | 43,78 | 00:00:00 | | 2000-11-15 | 45,39 | 137.200 | 45,97 | 45,07 | 45,35 | 00:00:00 | | 2000-11-16 | 43,80 | 111.800 | 46,12 | 43,80 | 45,64 | 00:00:00 | | 2000-11-17 | 44,09 | 239.200 | 44,90 | 44,00 | 44,80 | 00:00:00 | | 2000-11-20 | 41,95 | 318.800 | 43,84 | 40,87 | 43,84 | 00:00:00 | | 2000-11-21 | 42,01 | 228.200 | 42,80 | 41,15 | 41,25 | 00:00:00 | | 2000-11-22 | 41,20 | 396.600 | 42,10 | 40,55 | 41,00 | 00:00:00 | | 2000-11-24 | 42,73 | 90.000 | 42,88 | 41,15 | 41,15 | 00:00:00 | | 2000-11-27 | 41,93 | 314.200 | 43,70 | 41,60 | 43,70 | 00:00:00 | | 2000-11-28 | 39,43 | 239.000 | 41,40 | 38,72 | 41,40 | 00:00:00 | | 2000-11-29 | 38,10 | 277.000 | 39,60 | 37,90 | 39,60 | 00:00:00 | | 2000-11-30 | 36,50 | 749.400 | 38,01 | 34,00 | 38,01 | 00:00:00 | | 2000-12-01 | 38,30 | 317.200 | 38,83 | 37,20 | 37,25 | 00:00:00 | | 2000-12-04 | 36,00 | 189.400 | 38,30 | 36,00 | 38,30 | 00:00:00 | | 2000-12-05 | 35,40 | 645.800 | 36,07 | 34,50 | 36,00 | 00:00:00 | | 2000-12-06 | 34,25 | 633.400 | 36,70 | 34,25 | 35,30 | 00:00:00 | | 2000-12-07 | 37,25 | 416.400 | 37,70 | 33,25 | 33,25 | 00:00:00 | | 2000-12-08 | 39,10 | 445.800 | 39,10 | 38,25 | 38,75 | 00:00:00 | | 2000-12-11 | 40,00 | 256.800 | 40,00 | 38,25 | 38,85 | 00:00:00 | | 2000-12-12 | 40,65 | 468.000 | 40,84 | 39,40 | 39,75 | 00:00:00 | | 2000-12-13 | 37,10 | 476.600 | 40,15 | 36,60 | 40,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
