|
 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 | | 2001-08-03 | 36,93 | 254.400 | 37,13 | 36,75 | 36,86 | 00:00:00 | | 2001-08-06 | 36,93 | 232.600 | 37,13 | 36,77 | 36,95 | 00:00:00 | | 2001-08-07 | 36,89 | 124.800 | 37,00 | 36,80 | 36,93 | 00:00:00 | | 2001-08-08 | 35,80 | 96.600 | 37,00 | 35,79 | 37,00 | 00:00:00 | | 2001-08-09 | 35,20 | 152.000 | 35,99 | 35,00 | 35,95 | 00:00:00 | | 2001-08-10 | 36,60 | 178.200 | 36,65 | 35,21 | 35,35 | 00:00:00 | | 2001-08-13 | 35,70 | 207.000 | 37,85 | 35,25 | 36,63 | 00:00:00 | | 2001-08-14 | 36,72 | 141.400 | 36,94 | 35,90 | 35,90 | 00:00:00 | | 2001-08-15 | 39,91 | 1.763.600 | 40,20 | 38,00 | 38,00 | 00:00:00 | | 2001-08-16 | 39,56 | 1.049.000 | 41,00 | 39,30 | 40,00 | 00:00:00 | | 2001-08-17 | 39,49 | 416.200 | 39,60 | 38,90 | 39,45 | 00:00:00 | | 2001-08-20 | 39,99 | 690.600 | 40,30 | 39,48 | 39,48 | 00:00:00 | | 2001-08-21 | 40,00 | 517.200 | 40,26 | 39,70 | 40,00 | 00:00:00 | | 2001-08-22 | 39,97 | 226.000 | 40,20 | 39,40 | 40,00 | 00:00:00 | | 2001-08-23 | 40,25 | 651.000 | 40,81 | 39,99 | 40,00 | 00:00:00 | | 2001-08-24 | 40,68 | 626.400 | 41,90 | 40,20 | 40,50 | 00:00:00 | | 2001-08-27 | 41,00 | 545.600 | 41,30 | 40,70 | 40,70 | 00:00:00 | | 2001-08-28 | 40,67 | 339.000 | 41,75 | 40,08 | 41,00 | 00:00:00 | | 2001-08-29 | 41,71 | 431.000 | 42,10 | 40,75 | 40,75 | 00:00:00 | | 2001-08-30 | 41,15 | 521.600 | 43,00 | 41,15 | 41,71 | 00:00:00 | | 2001-08-31 | 41,10 | 219.400 | 41,60 | 40,55 | 41,25 | 00:00:00 | | 2001-09-04 | 41,00 | 289.200 | 42,30 | 41,00 | 41,75 | 00:00:00 | | 2001-09-05 | 41,70 | 305.200 | 41,94 | 41,05 | 41,20 | 00:00:00 | | 2001-09-06 | 41,00 | 293.600 | 42,40 | 41,00 | 41,95 | 00:00:00 | | 2001-09-07 | 39,39 | 354.200 | 41,15 | 39,38 | 40,75 | 00:00:00 | | 2001-09-10 | 39,61 | 375.200 | 39,64 | 38,70 | 38,80 | 00:00:00 | | 2001-09-17 | 37,25 | 476.400 | 39,50 | 35,60 | 39,50 | 00:00:00 | | 2001-09-18 | 35,75 | 436.600 | 36,55 | 35,21 | 36,50 | 00:00:00 | | 2001-09-19 | 34,65 | 555.000 | 34,65 | 33,84 | 34,25 | 00:00:00 | | 2001-09-20 | 32,61 | 550.800 | 34,91 | 32,00 | 34,65 | 00:00:00 | | 2001-09-21 | 33,26 | 609.600 | 33,30 | 28,94 | 29,00 | 00:00:00 | | 2001-09-24 | 33,95 | 281.400 | 35,60 | 33,50 | 33,51 | 00:00:00 | | 2001-09-25 | 33,00 | 236.000 | 34,55 | 32,38 | 33,70 | 00:00:00 | | 2001-09-26 | 30,89 | 768.400 | 33,00 | 30,25 | 33,00 | 00:00:00 | | 2001-09-27 | 31,25 | 816.400 | 31,75 | 29,25 | 31,00 | 00:00:00 | | 2001-09-28 | 33,50 | 534.400 | 34,88 | 31,05 | 31,26 | 00:00:00 | | 2001-10-01 | 32,00 | 471.800 | 34,20 | 31,50 | 34,00 | 00:00:00 | | 2001-10-02 | 31,23 | 676.000 | 32,00 | 31,00 | 32,00 | 00:00:00 | | 2001-10-03 | 32,85 | 646.600 | 33,55 | 31,17 | 31,25 | 00:00:00 | | 2001-10-04 | 33,50 | 481.400 | 34,00 | 32,75 | 33,00 | 00:00:00 | | 2001-10-05 | 32,96 | 220.800 | 33,69 | 32,80 | 33,55 | 00:00:00 | | 2001-10-08 | 31,44 | 496.400 | 32,96 | 31,21 | 32,96 | 00:00:00 | | 2001-10-09 | 31,39 | 490.600 | 31,79 | 30,62 | 31,44 | 00:00:00 | | 2001-10-10 | 31,97 | 625.200 | 31,97 | 31,20 | 31,39 | 00:00:00 | | 2001-10-11 | 34,39 | 300.000 | 35,45 | 32,50 | 32,50 | 00:00:00 | | 2001-10-12 | 33,93 | 315.800 | 35,20 | 33,75 | 34,25 | 00:00:00 | | 2001-10-15 | 33,89 | 180.200 | 35,00 | 33,35 | 33,70 | 00:00:00 | | 2001-10-16 | 34,70 | 190.200 | 34,99 | 34,00 | 34,00 | 00:00:00 | | 2001-10-17 | 34,44 | 335.800 | 35,50 | 34,01 | 35,50 | 00:00:00 | | 2001-10-18 | 34,70 | 308.600 | 35,25 | 34,03 | 34,34 | 00:00:00 | | 2001-10-19 | 34,90 | 269.800 | 35,49 | 34,39 | 34,70 | 00:00:00 | | 2001-10-22 | 35,34 | 235.000 | 35,35 | 34,65 | 34,90 | 00:00:00 | | 2001-10-23 | 35,76 | 407.800 | 36,40 | 35,15 | 35,35 | 00:00:00 | | 2001-10-24 | 35,94 | 542.600 | 36,04 | 35,27 | 35,86 | 00:00:00 | | 2001-10-25 | 36,18 | 433.400 | 36,40 | 33,81 | 35,50 | 00:00:00 | | 2001-10-26 | 36,01 | 155.800 | 36,18 | 35,53 | 36,18 | 00:00:00 | | 2001-10-29 | 34,02 | 245.800 | 36,00 | 33,95 | 36,00 | 00:00:00 | | 2001-10-30 | 32,63 | 229.600 | 34,20 | 32,40 | 34,20 | 00:00:00 | | 2001-10-31 | 33,05 | 315.200 | 34,20 | 32,70 | 32,70 | 00:00:00 | | 2001-11-01 | 35,45 | 359.600 | 35,51 | 33,01 | 33,05 | 00:00:00 | | 2001-11-02 | 36,84 | 549.400 | 37,40 | 34,50 | 35,20 | 00:00:00 | | 2001-11-05 | 36,83 | 415.000 | 38,25 | 36,65 | 36,85 | 00:00:00 | | 2001-11-06 | 38,50 | 385.600 | 38,60 | 36,84 | 36,85 | 00:00:00 | | 2001-11-07 | 39,25 | 486.400 | 39,85 | 38,02 | 38,40 | 00:00:00 | | 2001-11-08 | 40,70 | 877.200 | 40,70 | 39,25 | 39,26 | 00:00:00 | | 2001-11-09 | 39,55 | 423.800 | 41,20 | 39,33 | 40,55 | 00:00:00 | | 2001-11-12 | 39,95 | 304.000 | 40,20 | 38,80 | 39,55 | 00:00:00 | | 2001-11-13 | 39,58 | 407.600 | 40,20 | 39,25 | 39,95 | 00:00:00 | | 2001-11-14 | 40,92 | 248.600 | 41,16 | 40,00 | 40,10 | 00:00:00 | | 2001-11-15 | 40,60 | 220.200 | 41,86 | 40,23 | 40,92 | 00:00:00 | | 2001-11-16 | 40,02 | 293.000 | 41,30 | 39,56 | 40,65 | 00:00:00 | | 2001-11-19 | 40,96 | 212.800 | 41,00 | 39,80 | 40,10 | 00:00:00 | | 2001-11-20 | 40,68 | 198.400 | 41,40 | 40,30 | 40,30 | 00:00:00 | | 2001-11-21 | 39,91 | 99.800 | 40,18 | 39,10 | 40,18 | 00:00:00 | | 2001-11-23 | 40,77 | 45.800 | 40,77 | 39,91 | 39,91 | 00:00:00 | | 2001-11-26 | 40,95 | 182.000 | 41,45 | 40,75 | 41,40 | 00:00:00 | | 2001-11-27 | 40,30 | 151.800 | 41,05 | 40,20 | 41,00 | 00:00:00 | | 2001-11-28 | 40,00 | 133.800 | 40,55 | 39,85 | 40,45 | 00:00:00 | | 2001-11-29 | 41,00 | 140.200 | 41,00 | 39,86 | 40,00 | 00:00:00 | | 2001-11-30 | 42,67 | 366.400 | 43,20 | 40,54 | 40,75 | 00:00:00 | | 2001-12-03 | 42,02 | 709.400 | 42,56 | 40,40 | 42,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
