Última Hora: "Perito revela que arma que investigação diz que matou Luís Grilo foi adulterada - Diário de Notícias - Lisboa" Tue, 22 Oct 2019 17:53:00 GMT    ""Risco de desvio". Bruxelas com reservas sobre esboço do OE2020 - ZAP" Tue, 22 Oct 2019 10:15:03 GMT    "Tribunal Constitucional recusa reclamação do PSD sobre votos dos emigrantes - Jornal de Notícias" Tue, 22 Oct 2019 14:42:00 GMT    "Caso do professor suspeito de agredir aluno investigado pelo Ministério Público - PÚBLICO" Tue, 22 Oct 2019 17:51:00 GMT    "Novo Governo terá um ministério com 10 secretários de Estado? - Polígrafo" Tue, 22 Oct 2019 15:23:00 GMT   "O Brexit está ?num limbo?. E o que significa isso? - Observador" Tue, 22 Oct 2019 20:41:00 GMT    "Marcelo quer Governo de legislatura e não comenta número de governantes - RTP" Tue, 22 Oct 2019 20:22:00 GMT    "Ordem suspende médico Artur Carvalho: "Há fortes indícios de que queixas poderão ter fundamento" - Diário de Notícias - Lisboa" Tue, 22 Oct 2019 19:12:00 GMT    "N26 quer conceder crédito em Portugal - Jornal de Negócios - Portugal" Tue, 22 Oct 2019 19:00:00 GMT    "'Portinhola' no Parlamento é "incompreensível" mas é reclamação antiga - Notícias ao Minuto" Tue, 22 Oct 2019 21:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,040%) Hecla Mining Comp - [Ticker: HL]Gráfico Hecla Mining Comp  Noticias Hecla Mining Comp  Descargar Históricos de Metastock Hecla Mining Comp y Otros  Análisis Técnico Hecla Mining Comp  
Última Transacción2,465Hora de Cotización2018-12-03 - 00:00:00
Variación+0,090 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,480Mínimo2,410
Volumen2.508.137Volumen Medio (3m)0
Demanda / Oferta4,670 x 24.400 - 4,680 x 28.500Yield
Cierre Anterior2,380PER0,00%
Apertura2,430EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 HL desde 2000-01-01 hasta 2019-10-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-031,56458.1001,631,501,6300:00:00
2000-01-041,50670.3001,561,501,5600:00:00
2000-01-051,50232.8001,561,501,5000:00:00
2000-01-061,56174.2001,561,501,5000:00:00
2000-01-071,56243.0001,631,561,5600:00:00
2000-01-101,50248.4001,631,501,5600:00:00
2000-01-111,56317.1001,561,501,5000:00:00
2000-01-121,50189.8001,631,501,5600:00:00
2000-01-131,50153.7001,561,501,5600:00:00
2000-01-141,50238.5001,561,501,5600:00:00
2000-01-181,252.373.0001,501,191,5000:00:00
2000-01-191,44499.7001,441,311,3100:00:00
2000-01-201,44251.4001,501,441,4400:00:00
2000-01-211,37382.1001,501,371,5000:00:00
2000-01-241,44339.0001,501,371,4400:00:00
2000-01-251,44317.8001,441,311,3700:00:00
2000-01-261,31286.7001,371,311,3100:00:00
2000-01-271,50540.2001,501,311,3700:00:00
2000-01-281,44297.6001,501,371,5000:00:00
2000-01-311,37195.2001,501,371,4400:00:00
2000-02-011,37313.9001,441,311,3700:00:00
2000-02-021,44166.0001,441,371,4400:00:00
2000-02-031,44139.9001,501,371,4400:00:00
2000-02-041,751.294.4001,811,441,5000:00:00
2000-02-071,691.147.0002,001,691,9400:00:00
2000-02-081,50685.4001,691,441,6300:00:00
2000-02-091,69370.5001,691,561,5600:00:00
2000-02-101,69356.2001,751,631,6900:00:00
2000-02-111,69830.9001,691,561,6900:00:00
2000-02-141,63233.7001,751,561,7500:00:00
2000-02-151,56139.3001,631,561,6300:00:00
2000-02-161,63264.6001,751,561,5600:00:00
2000-02-171,63276.0001,751,631,7500:00:00
2000-02-181,69185.3001,691,561,6300:00:00
2000-02-221,56390.7001,691,561,6300:00:00
2000-02-231,562.8381,631,561,6300:00:00
2000-02-241,50239.7001,631,501,5600:00:00
2000-02-251,37345.3001,561,371,5000:00:00
2000-02-281,44171.5001,501,371,5000:00:00
2000-02-291,4491.4001,441,371,4400:00:00
2000-03-011,44101.7001,501,371,3700:00:00
2000-03-021,37239.0001,441,371,3700:00:00
2000-03-031,37299.1001,441,371,4400:00:00
2000-03-061,31293.6001,441,311,3700:00:00
2000-03-071,56485.6001,561,311,3100:00:00
2000-03-081,56185.0001,561,441,5600:00:00
2000-03-091,56163.6001,631,501,5600:00:00
2000-03-101,44122.6001,561,441,5000:00:00
2000-03-131,44206.8001,501,441,4400:00:00
2000-03-141,44137.6001,501,441,5000:00:00
2000-03-151,50160.6001,501,441,4400:00:00
2000-03-161,37234.1001,501,371,4400:00:00
2000-03-171,37167.4001,441,371,4400:00:00
2000-03-201,37190.4001,441,371,3700:00:00
2000-03-211,50239.0001,501,371,4400:00:00
2000-03-221,44276.8001,561,441,5000:00:00
2000-03-231,50250.4001,501,371,4400:00:00
2000-03-241,5072.8001,501,371,4400:00:00
2000-03-271,44137.3001,501,371,3700:00:00
2000-03-281,37220.1001,441,371,3700:00:00
2000-03-291,44136.6001,441,371,3700:00:00
2000-03-301,37149.7001,441,371,3700:00:00
2000-03-311,37137.0001,441,371,3700:00:00
2000-04-031,37124.9001,441,371,4400:00:00
2000-04-041,37291.6001,501,371,3700:00:00
2000-04-051,44279.3001,501,371,5000:00:00
2000-04-061,31146.8001,441,311,4400:00:00
2000-04-071,37158.2001,371,311,3700:00:00
2000-04-101,37163.5001,371,311,3100:00:00
2000-04-111,31175.8001,371,311,3700:00:00
2000-04-121,31237.6001,371,251,3100:00:00
2000-04-131,37122.9001,371,311,3700:00:00
2000-04-141,37417.6001,371,311,3700:00:00
2000-04-171,25177.2001,371,251,3100:00:00
2000-04-181,25461.2001,311,191,2500:00:00
2000-04-191,31316.5001,311,251,2500:00:00
2000-04-201,25154.5001,311,251,3100:00:00
2000-04-241,25267.0001,311,191,3100:00:00
2000-04-251,3169.3001,311,251,3100:00:00
2000-04-261,31137.4001,311,251,2500:00:00
2000-04-271,25516.0001,311,191,3100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters