|
 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 | | 2002-04-01 | 50,70 | 647.200 | 50,85 | 49,00 | 49,30 | 00:00:00 | | 2002-04-02 | 50,22 | 351.400 | 50,55 | 50,05 | 50,50 | 00:00:00 | | 2002-04-03 | 50,10 | 325.200 | 50,36 | 49,97 | 50,03 | 00:00:00 | | 2002-04-04 | 49,76 | 486.200 | 50,00 | 49,50 | 50,00 | 00:00:00 | | 2002-04-05 | 50,13 | 350.400 | 50,50 | 49,76 | 49,76 | 00:00:00 | | 2002-04-08 | 50,25 | 382.600 | 50,36 | 49,65 | 49,95 | 00:00:00 | | 2002-04-09 | 50,66 | 135.000 | 51,30 | 50,10 | 50,20 | 00:00:00 | | 2002-04-10 | 52,95 | 586.800 | 53,13 | 50,80 | 50,80 | 00:00:00 | | 2002-04-11 | 51,73 | 230.200 | 53,40 | 51,60 | 53,00 | 00:00:00 | | 2002-04-12 | 53,78 | 378.800 | 54,00 | 51,98 | 51,98 | 00:00:00 | | 2002-04-15 | 53,20 | 579.200 | 55,05 | 53,10 | 54,30 | 00:00:00 | | 2002-04-16 | 53,35 | 724.000 | 53,90 | 53,02 | 53,45 | 00:00:00 | | 2002-04-17 | 53,40 | 281.200 | 53,65 | 53,40 | 53,48 | 00:00:00 | | 2002-04-18 | 53,23 | 181.600 | 53,36 | 52,80 | 53,25 | 00:00:00 | | 2002-04-19 | 53,48 | 168.000 | 53,80 | 53,25 | 53,48 | 00:00:00 | | 2002-04-22 | 53,23 | 171.400 | 53,65 | 53,08 | 53,65 | 00:00:00 | | 2002-04-23 | 54,02 | 213.400 | 54,39 | 53,23 | 53,23 | 00:00:00 | | 2002-04-24 | 54,80 | 1.169.800 | 55,75 | 54,27 | 54,27 | 00:00:00 | | 2002-04-25 | 56,91 | 756.600 | 57,25 | 54,40 | 54,60 | 00:00:00 | | 2002-04-26 | 57,00 | 728.000 | 57,60 | 56,80 | 56,91 | 00:00:00 | | 2002-04-29 | 57,07 | 722.800 | 57,75 | 56,61 | 56,75 | 00:00:00 | | 2002-04-30 | 59,05 | 732.000 | 59,15 | 57,02 | 57,02 | 00:00:00 | | 2002-05-01 | 59,00 | 486.200 | 59,10 | 58,50 | 59,05 | 00:00:00 | | 2002-05-02 | 59,83 | 800.600 | 60,35 | 59,20 | 59,25 | 00:00:00 | | 2002-05-03 | 60,65 | 393.800 | 61,20 | 59,70 | 60,00 | 00:00:00 | | 2002-05-06 | 61,80 | 689.400 | 62,15 | 60,47 | 60,62 | 00:00:00 | | 2002-05-07 | 58,20 | 633.200 | 60,49 | 58,20 | 60,30 | 00:00:00 | | 2002-05-08 | 57,64 | 834.400 | 59,20 | 57,30 | 58,60 | 00:00:00 | | 2002-05-09 | 58,00 | 491.400 | 58,68 | 57,41 | 57,49 | 00:00:00 | | 2002-05-10 | 56,23 | 387.400 | 58,38 | 56,00 | 57,90 | 00:00:00 | | 2002-05-13 | 58,25 | 632.600 | 58,30 | 55,45 | 56,48 | 00:00:00 | | 2002-05-14 | 58,97 | 465.400 | 59,00 | 58,20 | 59,00 | 00:00:00 | | 2002-05-15 | 58,20 | 450.000 | 58,95 | 57,35 | 58,95 | 00:00:00 | | 2002-05-16 | 57,50 | 527.000 | 58,30 | 57,40 | 58,16 | 00:00:00 | | 2002-05-17 | 58,11 | 473.400 | 58,20 | 57,50 | 57,60 | 00:00:00 | | 2002-05-20 | 58,92 | 628.000 | 59,10 | 58,12 | 58,20 | 00:00:00 | | 2002-05-21 | 57,26 | 669.200 | 59,50 | 57,00 | 58,93 | 00:00:00 | | 2002-05-22 | 57,17 | 464.400 | 57,68 | 56,50 | 57,35 | 00:00:00 | | 2002-05-23 | 57,49 | 312.800 | 57,90 | 56,74 | 57,65 | 00:00:00 | | 2002-05-24 | 58,10 | 368.000 | 58,19 | 57,20 | 57,55 | 00:00:00 | | 2002-05-28 | 56,30 | 400.800 | 58,40 | 56,10 | 58,10 | 00:00:00 | | 2002-05-29 | 56,40 | 300.200 | 56,48 | 55,40 | 56,20 | 00:00:00 | | 2002-05-30 | 56,35 | 410.400 | 57,37 | 55,50 | 56,40 | 00:00:00 | | 2002-05-31 | 55,30 | 338.600 | 56,50 | 55,30 | 56,36 | 00:00:00 | | 2002-06-03 | 54,55 | 536.200 | 56,24 | 54,40 | 55,80 | 00:00:00 | | 2002-06-04 | 51,95 | 1.097.400 | 54,09 | 50,50 | 54,00 | 00:00:00 | | 2002-06-05 | 55,00 | 1.187.400 | 55,20 | 51,80 | 51,95 | 00:00:00 | | 2002-06-06 | 52,62 | 497.800 | 55,10 | 52,62 | 54,80 | 00:00:00 | | 2002-06-07 | 54,35 | 607.000 | 54,40 | 51,00 | 52,15 | 00:00:00 | | 2002-06-10 | 53,85 | 404.400 | 55,45 | 53,85 | 54,30 | 00:00:00 | | 2002-06-11 | 52,90 | 293.200 | 54,75 | 52,90 | 53,65 | 00:00:00 | | 2002-06-12 | 53,50 | 399.200 | 53,65 | 52,30 | 52,65 | 00:00:00 | | 2002-06-13 | 52,55 | 405.400 | 53,60 | 52,50 | 53,25 | 00:00:00 | | 2002-06-14 | 51,75 | 413.200 | 52,40 | 51,20 | 52,00 | 00:00:00 | | 2002-06-17 | 53,95 | 589.800 | 54,08 | 51,76 | 51,76 | 00:00:00 | | 2002-06-18 | 53,50 | 505.400 | 54,69 | 53,27 | 53,70 | 00:00:00 | | 2002-06-19 | 52,00 | 580.400 | 53,40 | 52,00 | 53,25 | 00:00:00 | | 2002-06-20 | 51,40 | 392.000 | 52,60 | 51,40 | 52,00 | 00:00:00 | | 2002-06-21 | 50,80 | 338.200 | 51,41 | 50,20 | 51,40 | 00:00:00 | | 2002-06-24 | 48,95 | 1.085.600 | 49,75 | 47,75 | 49,75 | 00:00:00 | | 2002-06-25 | 50,10 | 1.358.600 | 50,15 | 48,90 | 48,90 | 00:00:00 | | 2002-06-26 | 50,19 | 547.800 | 50,25 | 49,50 | 49,95 | 00:00:00 | | 2002-06-27 | 50,55 | 1.190.200 | 50,60 | 50,02 | 50,25 | 00:00:00 | | 2002-06-28 | 49,25 | 1.634.200 | 51,05 | 49,25 | 50,50 | 00:00:00 | | 2002-07-01 | 47,00 | 701.000 | 49,90 | 47,00 | 49,75 | 00:00:00 | | 2002-07-02 | 45,60 | 765.600 | 46,75 | 45,25 | 46,50 | 00:00:00 | | 2002-07-03 | 46,00 | 835.800 | 46,70 | 44,20 | 45,35 | 00:00:00 | | 2002-07-05 | 48,30 | 193.800 | 48,45 | 46,25 | 46,25 | 00:00:00 | | 2002-07-08 | 46,61 | 486.200 | 48,45 | 46,59 | 48,05 | 00:00:00 | | 2002-07-09 | 45,10 | 719.200 | 47,05 | 45,10 | 47,05 | 00:00:00 | | 2002-07-10 | 47,00 | 1.286.400 | 48,10 | 45,00 | 45,35 | 00:00:00 | | 2002-07-11 | 46,06 | 1.078.200 | 48,02 | 45,50 | 47,00 | 00:00:00 | | 2002-07-12 | 46,90 | 344.800 | 47,65 | 46,07 | 46,07 | 00:00:00 | | 2002-07-15 | 45,21 | 845.200 | 46,86 | 42,85 | 46,85 | 00:00:00 | | 2002-07-16 | 44,20 | 388.000 | 45,85 | 43,90 | 45,21 | 00:00:00 | | 2002-07-17 | 43,72 | 583.400 | 45,59 | 42,70 | 44,45 | 00:00:00 | | 2002-07-18 | 43,22 | 248.400 | 44,09 | 43,22 | 43,47 | 00:00:00 | | 2002-07-19 | 40,75 | 482.400 | 43,01 | 40,75 | 43,00 | 00:00:00 | | 2002-07-22 | 40,50 | 863.400 | 41,65 | 38,62 | 40,80 | 00:00:00 | | 2002-07-23 | 39,80 | 606.400 | 41,19 | 39,70 | 40,50 | 00:00:00 | | 2002-07-24 | 42,15 | 767.600 | 42,46 | 39,45 | 39,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
