|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 37,10 | 476.600 | 40,15 | 36,60 | 40,15 | 00:00:00 | | 2000-12-14 | 35,15 | 900.000 | 35,79 | 33,90 | 35,15 | 00:00:00 | | 2000-12-15 | 34,00 | 566.400 | 34,72 | 32,00 | 33,25 | 00:00:00 | | 2000-12-18 | 33,88 | 307.600 | 34,45 | 33,49 | 34,25 | 00:00:00 | | 2000-12-19 | 33,50 | 421.400 | 34,15 | 33,00 | 33,90 | 00:00:00 | | 2000-12-20 | 32,30 | 403.000 | 33,00 | 31,60 | 33,00 | 00:00:00 | | 2000-12-21 | 32,50 | 336.800 | 33,00 | 32,01 | 32,10 | 00:00:00 | | 2000-12-22 | 33,00 | 556.400 | 34,00 | 32,00 | 32,50 | 00:00:00 | | 2000-12-26 | 32,50 | 249.000 | 33,15 | 32,00 | 32,97 | 00:00:00 | | 2000-12-27 | 36,50 | 634.200 | 36,50 | 32,23 | 32,75 | 00:00:00 | | 2000-12-28 | 38,00 | 802.800 | 39,45 | 34,75 | 34,75 | 00:00:00 | | 2000-12-29 | 36,50 | 280.800 | 38,58 | 36,26 | 38,00 | 00:00:00 | | 2001-01-02 | 34,00 | 352.200 | 36,75 | 33,75 | 36,75 | 00:00:00 | | 2001-01-03 | 35,60 | 774.400 | 35,60 | 31,75 | 34,10 | 00:00:00 | | 2001-01-04 | 36,06 | 392.800 | 37,30 | 34,96 | 35,35 | 00:00:00 | | 2001-01-05 | 33,25 | 298.000 | 37,25 | 32,85 | 37,25 | 00:00:00 | | 2001-01-08 | 33,20 | 542.800 | 34,75 | 32,90 | 34,75 | 00:00:00 | | 2001-01-09 | 31,60 | 459.600 | 34,90 | 31,22 | 33,60 | 00:00:00 | | 2001-01-10 | 30,71 | 803.400 | 32,12 | 28,25 | 31,58 | 00:00:00 | | 2001-01-11 | 32,00 | 445.000 | 32,50 | 30,80 | 31,25 | 00:00:00 | | 2001-01-12 | 32,50 | 401.200 | 33,70 | 31,85 | 32,00 | 00:00:00 | | 2001-01-16 | 34,00 | 458.200 | 34,00 | 31,30 | 32,30 | 00:00:00 | | 2001-01-17 | 32,99 | 331.000 | 35,25 | 32,60 | 35,25 | 00:00:00 | | 2001-01-18 | 32,50 | 293.200 | 33,80 | 32,50 | 32,99 | 00:00:00 | | 2001-01-19 | 33,15 | 401.800 | 33,53 | 31,50 | 32,25 | 00:00:00 | | 2001-01-22 | 33,00 | 181.200 | 33,34 | 31,60 | 33,00 | 00:00:00 | | 2001-01-23 | 32,85 | 225.200 | 33,15 | 31,88 | 32,75 | 00:00:00 | | 2001-01-24 | 35,40 | 463.000 | 35,40 | 32,90 | 33,05 | 00:00:00 | | 2001-01-25 | 36,00 | 444.600 | 36,50 | 33,40 | 35,25 | 00:00:00 | | 2001-01-26 | 35,00 | 272.600 | 35,25 | 33,90 | 35,25 | 00:00:00 | | 2001-01-29 | 34,70 | 458.400 | 35,00 | 33,99 | 35,00 | 00:00:00 | | 2001-01-30 | 36,21 | 339.800 | 36,80 | 34,70 | 34,70 | 00:00:00 | | 2001-01-31 | 35,26 | 676.600 | 36,81 | 33,50 | 36,22 | 00:00:00 | | 2001-02-01 | 37,05 | 489.000 | 38,25 | 35,50 | 35,60 | 00:00:00 | | 2001-02-02 | 35,99 | 757.200 | 37,55 | 35,35 | 36,80 | 00:00:00 | | 2001-02-05 | 36,05 | 309.000 | 36,47 | 35,85 | 35,99 | 00:00:00 | | 2001-02-06 | 36,03 | 642.200 | 36,30 | 35,70 | 36,06 | 00:00:00 | | 2001-02-07 | 36,40 | 130.200 | 36,73 | 35,80 | 36,28 | 00:00:00 | | 2001-02-08 | 35,01 | 356.600 | 36,25 | 35,00 | 36,25 | 00:00:00 | | 2001-02-09 | 33,20 | 359.200 | 35,30 | 33,05 | 35,05 | 00:00:00 | | 2001-02-12 | 35,40 | 286.200 | 35,67 | 33,18 | 33,18 | 00:00:00 | | 2001-02-13 | 34,85 | 368.200 | 36,30 | 34,85 | 35,15 | 00:00:00 | | 2001-02-14 | 35,30 | 354.200 | 35,47 | 33,70 | 34,85 | 00:00:00 | | 2001-02-15 | 35,80 | 264.600 | 36,25 | 35,30 | 35,30 | 00:00:00 | | 2001-02-16 | 33,70 | 294.400 | 36,05 | 33,67 | 36,05 | 00:00:00 | | 2001-02-20 | 32,80 | 306.600 | 34,24 | 32,80 | 34,10 | 00:00:00 | | 2001-02-21 | 30,50 | 573.200 | 32,84 | 30,30 | 32,81 | 00:00:00 | | 2001-02-22 | 30,15 | 626.200 | 30,75 | 29,60 | 30,60 | 00:00:00 | | 2001-02-23 | 31,50 | 471.000 | 31,50 | 29,94 | 30,15 | 00:00:00 | | 2001-02-26 | 31,95 | 426.200 | 32,22 | 30,85 | 31,25 | 00:00:00 | | 2001-02-27 | 30,00 | 346.200 | 32,50 | 30,00 | 32,50 | 00:00:00 | | 2001-02-28 | 29,90 | 628.400 | 31,10 | 28,70 | 30,20 | 00:00:00 | | 2001-03-01 | 30,70 | 366.200 | 30,70 | 29,12 | 30,00 | 00:00:00 | | 2001-03-02 | 30,55 | 390.600 | 30,80 | 29,50 | 29,70 | 00:00:00 | | 2001-03-05 | 31,75 | 285.600 | 31,75 | 30,75 | 30,80 | 00:00:00 | | 2001-03-06 | 30,99 | 218.400 | 32,10 | 30,45 | 32,00 | 00:00:00 | | 2001-03-07 | 30,24 | 246.600 | 30,75 | 30,20 | 30,49 | 00:00:00 | | 2001-03-08 | 31,09 | 211.000 | 31,20 | 30,10 | 30,25 | 00:00:00 | | 2001-03-09 | 29,50 | 635.600 | 31,25 | 28,50 | 31,00 | 00:00:00 | | 2001-03-12 | 29,25 | 257.400 | 29,60 | 29,10 | 29,60 | 00:00:00 | | 2001-03-13 | 30,05 | 311.000 | 30,22 | 29,00 | 29,26 | 00:00:00 | | 2001-03-14 | 29,76 | 234.600 | 29,96 | 29,60 | 29,95 | 00:00:00 | | 2001-03-15 | 29,70 | 311.600 | 30,15 | 29,66 | 29,76 | 00:00:00 | | 2001-03-16 | 29,41 | 360.200 | 29,79 | 28,75 | 29,71 | 00:00:00 | | 2001-03-19 | 29,25 | 150.600 | 29,80 | 29,10 | 29,41 | 00:00:00 | | 2001-03-20 | 29,15 | 231.200 | 30,75 | 29,08 | 29,25 | 00:00:00 | | 2001-03-21 | 28,76 | 236.200 | 29,75 | 28,75 | 29,75 | 00:00:00 | | 2001-03-22 | 29,40 | 240.000 | 29,50 | 28,03 | 29,06 | 00:00:00 | | 2001-03-23 | 29,10 | 347.800 | 29,40 | 28,50 | 29,40 | 00:00:00 | | 2001-03-26 | 29,05 | 226.400 | 30,20 | 28,93 | 29,15 | 00:00:00 | | 2001-03-27 | 28,85 | 342.800 | 29,30 | 27,00 | 29,30 | 00:00:00 | | 2001-03-28 | 28,19 | 242.400 | 28,45 | 27,93 | 28,00 | 00:00:00 | | 2001-03-29 | 24,90 | 1.644.200 | 27,31 | 23,28 | 25,50 | 00:00:00 | | 2001-03-30 | 25,59 | 953.800 | 25,60 | 23,90 | 24,90 | 00:00:00 | | 2001-04-02 | 25,28 | 624.200 | 25,97 | 25,11 | 25,59 | 00:00:00 | | 2001-04-03 | 25,01 | 389.000 | 25,50 | 24,90 | 25,28 | 00:00:00 | | 2001-04-04 | 24,80 | 271.600 | 25,01 | 24,60 | 25,01 | 00:00:00 | | 2001-04-05 | 26,90 | 289.000 | 26,90 | 24,80 | 25,05 | 00:00:00 | | 2001-04-06 | 25,50 | 236.600 | 26,25 | 25,30 | 26,00 | 00:00:00 | | 2001-04-09 | 25,98 | 536.400 | 26,96 | 25,10 | 26,50 | 00:00:00 | | 2001-04-10 | 30,42 | 604.600 | 30,45 | 26,24 | 26,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
