|
 Hecla Mining Comp - [Ticker: HL] |     | | Última Transacción | 2,465 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,090 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,480 | Mínimo | 2,410 | | Volumen | 2.508.137 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,670 x 24.400 - 4,680 x 28.500 | Yield | | | Cierre Anterior | 2,380 | PER | 0,00% | | Apertura | 2,430 | 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 HL desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 3,95 | 510.900 | 3,99 | 3,75 | 3,80 | 00:00:00 | | 2002-11-15 | 3,98 | 375.000 | 4,04 | 3,86 | 3,86 | 00:00:00 | | 2002-11-18 | 3,82 | 358.000 | 3,98 | 3,80 | 3,88 | 00:00:00 | | 2002-11-19 | 3,78 | 330.600 | 3,92 | 3,75 | 3,88 | 00:00:00 | | 2002-11-20 | 3,78 | 371.100 | 3,87 | 3,62 | 3,85 | 00:00:00 | | 2002-11-21 | 3,72 | 353.900 | 3,84 | 3,65 | 3,78 | 00:00:00 | | 2002-11-22 | 3,72 | 475.400 | 3,85 | 3,60 | 3,73 | 00:00:00 | | 2002-11-25 | 3,80 | 353.600 | 3,80 | 3,61 | 3,63 | 00:00:00 | | 2002-11-26 | 3,90 | 399.900 | 3,95 | 3,69 | 3,76 | 00:00:00 | | 2002-11-27 | 3,88 | 535.800 | 3,89 | 3,71 | 3,88 | 00:00:00 | | 2002-11-29 | 3,77 | 212.500 | 3,84 | 3,70 | 3,80 | 00:00:00 | | 2002-12-02 | 3,67 | 499.000 | 3,75 | 3,57 | 3,70 | 00:00:00 | | 2002-12-03 | 3,86 | 896.100 | 3,87 | 3,70 | 3,75 | 00:00:00 | | 2002-12-04 | 3,96 | 920.600 | 4,04 | 3,87 | 3,96 | 00:00:00 | | 2002-12-05 | 3,92 | 924.600 | 4,05 | 3,90 | 3,99 | 00:00:00 | | 2002-12-06 | 4,00 | 1.548.800 | 4,12 | 3,92 | 4,01 | 00:00:00 | | 2002-12-09 | 4,12 | 1.175.300 | 4,14 | 3,99 | 4,00 | 00:00:00 | | 2002-12-10 | 4,20 | 827.500 | 4,20 | 4,00 | 4,13 | 00:00:00 | | 2002-12-11 | 4,34 | 946.200 | 4,39 | 4,17 | 4,20 | 00:00:00 | | 2002-12-12 | 4,68 | 2.096.000 | 4,75 | 4,31 | 4,43 | 00:00:00 | | 2002-12-13 | 4,74 | 1.588.000 | 4,85 | 4,45 | 4,78 | 00:00:00 | | 2002-12-16 | 4,99 | 1.499.000 | 4,99 | 4,49 | 4,74 | 00:00:00 | | 2002-12-17 | 4,51 | 1.881.400 | 5,18 | 4,50 | 5,01 | 00:00:00 | | 2002-12-18 | 4,91 | 1.326.000 | 4,98 | 4,50 | 4,59 | 00:00:00 | | 2002-12-19 | 4,72 | 1.322.100 | 5,05 | 4,66 | 5,00 | 00:00:00 | | 2002-12-20 | 4,69 | 903.400 | 4,82 | 4,51 | 4,68 | 00:00:00 | | 2002-12-23 | 4,99 | 801.700 | 4,99 | 4,80 | 4,88 | 00:00:00 | | 2002-12-24 | 4,99 | 252.200 | 5,00 | 4,90 | 4,99 | 00:00:00 | | 2002-12-26 | 5,34 | 1.509.400 | 5,40 | 4,91 | 4,98 | 00:00:00 | | 2002-12-27 | 5,06 | 1.362.900 | 5,45 | 5,06 | 5,33 | 00:00:00 | | 2002-12-30 | 5,10 | 1.411.600 | 5,20 | 4,82 | 4,96 | 00:00:00 | | 2002-12-31 | 5,06 | 1.236.200 | 5,39 | 4,92 | 5,00 | 00:00:00 | | 2003-01-02 | 5,23 | 942.400 | 5,25 | 4,96 | 5,01 | 00:00:00 | | 2003-01-03 | 5,45 | 2.413.700 | 5,75 | 5,23 | 5,23 | 00:00:00 | | 2003-01-06 | 5,72 | 2.440.400 | 5,86 | 5,60 | 5,65 | 00:00:00 | | 2003-01-07 | 5,51 | 1.515.800 | 5,72 | 5,40 | 5,66 | 00:00:00 | | 2003-01-08 | 5,28 | 2.763.400 | 5,49 | 5,22 | 5,35 | 00:00:00 | | 2003-01-09 | 5,18 | 1.841.000 | 5,30 | 5,07 | 5,28 | 00:00:00 | | 2003-01-10 | 5,16 | 1.051.200 | 5,34 | 5,12 | 5,16 | 00:00:00 | | 2003-01-13 | 4,91 | 1.533.400 | 5,17 | 4,90 | 5,06 | 00:00:00 | | 2003-01-14 | 4,60 | 1.823.300 | 4,94 | 4,58 | 4,90 | 00:00:00 | | 2003-01-15 | 4,94 | 1.536.700 | 4,99 | 4,55 | 4,55 | 00:00:00 | | 2003-01-16 | 5,01 | 1.497.300 | 5,12 | 4,85 | 5,10 | 00:00:00 | | 2003-01-17 | 4,78 | 1.161.100 | 5,14 | 4,72 | 5,10 | 00:00:00 | | 2003-01-21 | 4,53 | 2.800.300 | 4,75 | 4,52 | 4,75 | 00:00:00 | | 2003-01-22 | 4,27 | 11.332.000 | 4,45 | 4,22 | 4,44 | 00:00:00 | | 2003-01-23 | 4,41 | 4.966.300 | 4,55 | 4,33 | 4,40 | 00:00:00 | | 2003-01-24 | 4,57 | 3.828.600 | 4,73 | 4,46 | 4,48 | 00:00:00 | | 2003-01-27 | 4,30 | 2.668.000 | 4,65 | 4,27 | 4,59 | 00:00:00 | | 2003-01-28 | 4,17 | 2.374.700 | 4,30 | 4,08 | 4,25 | 00:00:00 | | 2003-01-29 | 4,14 | 1.974.800 | 4,35 | 4,11 | 4,20 | 00:00:00 | | 2003-01-30 | 4,34 | 1.888.500 | 4,38 | 4,11 | 4,14 | 00:00:00 | | 2003-01-31 | 4,38 | 1.164.000 | 4,43 | 4,21 | 4,35 | 00:00:00 | | 2003-02-03 | 4,25 | 886.800 | 4,45 | 4,18 | 4,43 | 00:00:00 | | 2003-02-04 | 4,59 | 2.860.200 | 4,59 | 4,37 | 4,42 | 00:00:00 | | 2003-02-05 | 4,37 | 2.268.300 | 4,70 | 4,25 | 4,70 | 00:00:00 | | 2003-02-06 | 4,25 | 1.208.500 | 4,45 | 4,20 | 4,37 | 00:00:00 | | 2003-02-07 | 4,15 | 938.500 | 4,34 | 4,15 | 4,25 | 00:00:00 | | 2003-02-10 | 3,75 | 3.115.300 | 4,30 | 3,70 | 4,30 | 00:00:00 | | 2003-02-11 | 4,02 | 2.519.200 | 4,08 | 3,66 | 3,70 | 00:00:00 | | 2003-02-12 | 3,75 | 1.432.900 | 4,05 | 3,70 | 4,00 | 00:00:00 | | 2003-02-13 | 3,88 | 1.166.900 | 3,99 | 3,80 | 3,81 | 00:00:00 | | 2003-02-14 | 3,77 | 768.700 | 3,88 | 3,72 | 3,86 | 00:00:00 | | 2003-02-18 | 3,71 | 1.378.100 | 3,76 | 3,58 | 3,73 | 00:00:00 | | 2003-02-19 | 3,82 | 1.066.400 | 3,92 | 3,74 | 3,77 | 00:00:00 | | 2003-02-20 | 4,00 | 1.307.500 | 4,08 | 3,85 | 3,91 | 00:00:00 | | 2003-02-21 | 4,05 | 1.096.000 | 4,05 | 3,91 | 4,03 | 00:00:00 | | 2003-02-24 | 4,00 | 1.330.100 | 4,24 | 4,00 | 4,08 | 00:00:00 | | 2003-02-25 | 3,83 | 1.138.900 | 4,08 | 3,80 | 3,99 | 00:00:00 | | 2003-02-26 | 3,80 | 809.400 | 3,93 | 3,71 | 3,93 | 00:00:00 | | 2003-02-27 | 3,83 | 896.900 | 3,88 | 3,74 | 3,80 | 00:00:00 | | 2003-02-28 | 3,80 | 911.900 | 3,94 | 3,78 | 3,87 | 00:00:00 | | 2003-03-03 | 3,72 | 1.081.800 | 3,80 | 3,67 | 3,80 | 00:00:00 | | 2003-03-04 | 3,83 | 1.007.700 | 3,94 | 3,80 | 3,82 | 00:00:00 | | 2003-03-05 | 3,75 | 676.300 | 3,93 | 3,74 | 3,93 | 00:00:00 | | 2003-03-06 | 3,71 | 948.300 | 3,77 | 3,58 | 3,75 | 00:00:00 | | 2003-03-07 | 3,52 | 1.329.900 | 3,72 | 3,44 | 3,70 | 00:00:00 | | 2003-03-10 | 3,00 | 5.215.400 | 3,55 | 2,97 | 3,52 | 00:00:00 | | 2003-03-11 | 2,90 | 3.584.200 | 3,02 | 2,75 | 3,00 | 00:00:00 | | 2003-03-12 | 2,81 | 2.619.800 | 2,95 | 2,70 | 2,80 | 00:00:00 | | 2003-03-13 | 2,98 | 2.029.400 | 3,00 | 2,58 | 2,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
