|
 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 | | 2001-12-03 | 42,02 | 709.400 | 42,56 | 40,40 | 42,55 | 00:00:00 | | 2001-12-04 | 43,77 | 507.800 | 44,00 | 41,36 | 42,02 | 00:00:00 | | 2001-12-05 | 44,45 | 778.000 | 44,85 | 43,45 | 43,74 | 00:00:00 | | 2001-12-06 | 45,50 | 391.200 | 45,50 | 44,00 | 44,70 | 00:00:00 | | 2001-12-07 | 44,55 | 351.400 | 45,31 | 44,14 | 45,30 | 00:00:00 | | 2001-12-10 | 43,50 | 157.000 | 44,75 | 43,28 | 44,56 | 00:00:00 | | 2001-12-11 | 42,26 | 357.000 | 43,50 | 42,26 | 43,50 | 00:00:00 | | 2001-12-12 | 41,26 | 735.600 | 42,70 | 40,76 | 42,70 | 00:00:00 | | 2001-12-13 | 41,40 | 293.000 | 42,10 | 41,15 | 41,45 | 00:00:00 | | 2001-12-14 | 41,90 | 270.600 | 42,00 | 41,00 | 41,44 | 00:00:00 | | 2001-12-17 | 43,45 | 332.400 | 43,50 | 42,00 | 42,00 | 00:00:00 | | 2001-12-18 | 44,10 | 420.000 | 44,75 | 43,29 | 43,50 | 00:00:00 | | 2001-12-19 | 43,26 | 363.600 | 44,10 | 42,45 | 44,10 | 00:00:00 | | 2001-12-20 | 42,70 | 199.000 | 43,60 | 42,62 | 43,50 | 00:00:00 | | 2001-12-21 | 44,50 | 446.400 | 44,70 | 43,30 | 43,75 | 00:00:00 | | 2001-12-24 | 45,39 | 253.600 | 46,15 | 45,20 | 46,00 | 00:00:00 | | 2001-12-26 | 46,10 | 277.200 | 46,50 | 45,25 | 45,25 | 00:00:00 | | 2001-12-27 | 46,07 | 235.200 | 46,61 | 46,00 | 46,25 | 00:00:00 | | 2001-12-28 | 46,27 | 180.800 | 46,60 | 46,10 | 46,15 | 00:00:00 | | 2001-12-31 | 45,10 | 236.400 | 46,62 | 45,10 | 46,30 | 00:00:00 | | 2002-01-02 | 45,34 | 553.800 | 45,84 | 44,10 | 45,80 | 00:00:00 | | 2002-01-03 | 45,73 | 241.000 | 45,97 | 45,25 | 45,34 | 00:00:00 | | 2002-01-04 | 46,80 | 326.800 | 47,35 | 45,94 | 45,98 | 00:00:00 | | 2002-01-07 | 45,79 | 252.600 | 47,39 | 45,75 | 46,91 | 00:00:00 | | 2002-01-08 | 45,60 | 269.200 | 46,15 | 45,46 | 45,79 | 00:00:00 | | 2002-01-09 | 45,52 | 200.200 | 47,02 | 45,50 | 46,00 | 00:00:00 | | 2002-01-10 | 45,55 | 119.600 | 46,29 | 45,09 | 45,67 | 00:00:00 | | 2002-01-11 | 44,18 | 219.200 | 45,80 | 44,18 | 45,75 | 00:00:00 | | 2002-01-14 | 43,15 | 276.600 | 44,50 | 42,90 | 44,20 | 00:00:00 | | 2002-01-15 | 44,21 | 220.400 | 44,37 | 43,35 | 43,35 | 00:00:00 | | 2002-01-16 | 43,91 | 217.200 | 44,72 | 43,70 | 44,40 | 00:00:00 | | 2002-01-17 | 43,80 | 326.600 | 44,40 | 43,50 | 44,16 | 00:00:00 | | 2002-01-18 | 43,12 | 191.600 | 43,75 | 43,00 | 43,60 | 00:00:00 | | 2002-01-22 | 42,60 | 142.200 | 43,41 | 42,46 | 43,25 | 00:00:00 | | 2002-01-23 | 44,50 | 194.000 | 44,50 | 42,60 | 42,85 | 00:00:00 | | 2002-01-24 | 43,73 | 162.400 | 45,00 | 43,15 | 44,65 | 00:00:00 | | 2002-01-25 | 44,77 | 125.000 | 44,97 | 43,76 | 43,85 | 00:00:00 | | 2002-01-28 | 43,17 | 202.200 | 45,69 | 43,10 | 44,85 | 00:00:00 | | 2002-01-29 | 42,90 | 632.200 | 43,17 | 40,47 | 43,17 | 00:00:00 | | 2002-01-30 | 44,57 | 371.600 | 44,85 | 42,40 | 43,10 | 00:00:00 | | 2002-01-31 | 47,22 | 754.200 | 47,90 | 45,90 | 46,40 | 00:00:00 | | 2002-02-01 | 23,26 | 6.956 | 23,80 | 23,26 | 23,61 | 00:00:00 | | 2002-02-04 | 45,48 | 306.800 | 46,51 | 45,05 | 46,51 | 00:00:00 | | 2002-02-05 | 44,95 | 192.000 | 45,65 | 44,80 | 45,48 | 00:00:00 | | 2002-02-06 | 44,35 | 433.000 | 44,60 | 43,45 | 44,50 | 00:00:00 | | 2002-02-07 | 43,85 | 237.400 | 44,35 | 43,40 | 44,35 | 00:00:00 | | 2002-02-08 | 45,16 | 198.800 | 45,22 | 43,80 | 43,85 | 00:00:00 | | 2002-02-11 | 46,38 | 333.200 | 46,45 | 45,07 | 45,13 | 00:00:00 | | 2002-02-12 | 46,10 | 358.600 | 46,48 | 45,76 | 46,39 | 00:00:00 | | 2002-02-13 | 46,49 | 205.000 | 46,74 | 46,10 | 46,10 | 00:00:00 | | 2002-02-14 | 46,24 | 161.600 | 46,70 | 46,20 | 46,35 | 00:00:00 | | 2002-02-15 | 44,85 | 345.200 | 46,25 | 44,40 | 46,25 | 00:00:00 | | 2002-02-19 | 44,27 | 346.800 | 44,95 | 43,95 | 44,90 | 00:00:00 | | 2002-02-20 | 44,99 | 422.400 | 45,15 | 44,52 | 44,52 | 00:00:00 | | 2002-02-21 | 44,45 | 374.400 | 45,80 | 44,42 | 45,15 | 00:00:00 | | 2002-02-22 | 45,06 | 154.800 | 45,25 | 43,98 | 44,70 | 00:00:00 | | 2002-02-25 | 45,77 | 172.600 | 46,04 | 45,20 | 45,20 | 00:00:00 | | 2002-02-26 | 46,79 | 184.400 | 47,09 | 45,60 | 45,80 | 00:00:00 | | 2002-02-27 | 46,71 | 329.600 | 47,25 | 46,35 | 46,85 | 00:00:00 | | 2002-02-28 | 46,80 | 165.800 | 47,10 | 46,35 | 46,80 | 00:00:00 | | 2002-03-01 | 48,26 | 256.600 | 48,35 | 46,85 | 46,90 | 00:00:00 | | 2002-03-04 | 50,21 | 416.400 | 50,21 | 47,98 | 48,26 | 00:00:00 | | 2002-03-05 | 50,63 | 717.600 | 52,01 | 50,46 | 50,46 | 00:00:00 | | 2002-03-06 | 50,05 | 575.800 | 50,60 | 49,65 | 50,60 | 00:00:00 | | 2002-03-07 | 50,94 | 355.400 | 50,95 | 49,87 | 50,10 | 00:00:00 | | 2002-03-08 | 51,46 | 354.400 | 51,51 | 51,15 | 51,50 | 00:00:00 | | 2002-03-11 | 51,05 | 307.000 | 51,49 | 51,00 | 51,40 | 00:00:00 | | 2002-03-12 | 51,33 | 432.000 | 51,50 | 50,60 | 51,00 | 00:00:00 | | 2002-03-13 | 50,75 | 159.400 | 51,38 | 50,47 | 51,35 | 00:00:00 | | 2002-03-14 | 50,10 | 221.600 | 50,80 | 50,00 | 50,78 | 00:00:00 | | 2002-03-15 | 50,02 | 635.200 | 50,50 | 49,19 | 49,25 | 00:00:00 | | 2002-03-18 | 50,10 | 598.400 | 50,45 | 50,00 | 50,05 | 00:00:00 | | 2002-03-19 | 50,46 | 250.600 | 50,60 | 50,00 | 50,25 | 00:00:00 | | 2002-03-20 | 50,42 | 286.400 | 50,95 | 50,40 | 50,45 | 00:00:00 | | 2002-03-21 | 50,40 | 181.400 | 50,48 | 49,80 | 50,42 | 00:00:00 | | 2002-03-22 | 50,00 | 349.000 | 50,54 | 50,00 | 50,25 | 00:00:00 | | 2002-03-25 | 49,56 | 474.800 | 50,10 | 49,46 | 49,80 | 00:00:00 | | 2002-03-26 | 49,15 | 128.000 | 50,00 | 49,00 | 49,66 | 00:00:00 | | 2002-03-27 | 49,60 | 176.400 | 49,90 | 49,18 | 49,30 | 00:00:00 | | 2002-03-28 | 49,35 | 318.600 | 50,11 | 49,30 | 49,60 | 00:00:00 | | 2002-04-01 | 50,70 | 647.200 | 50,85 | 49,00 | 49,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
