|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 2,98 | 2.029.400 | 3,00 | 2,58 | 2,65 | 00:00:00 | | 2003-03-14 | 3,06 | 1.547.800 | 3,09 | 2,97 | 2,98 | 00:00:00 | | 2003-03-17 | 3,03 | 1.450.100 | 3,24 | 2,94 | 3,23 | 00:00:00 | | 2003-03-18 | 3,11 | 1.126.700 | 3,19 | 3,04 | 3,19 | 00:00:00 | | 2003-03-19 | 3,12 | 915.500 | 3,17 | 3,04 | 3,10 | 00:00:00 | | 2003-03-20 | 2,95 | 765.700 | 3,20 | 2,85 | 3,05 | 00:00:00 | | 2003-03-21 | 2,86 | 1.487.900 | 2,94 | 2,76 | 2,90 | 00:00:00 | | 2003-03-24 | 2,95 | 1.389.800 | 3,06 | 2,90 | 2,95 | 00:00:00 | | 2003-03-25 | 3,03 | 648.700 | 3,04 | 2,89 | 2,97 | 00:00:00 | | 2003-03-26 | 3,03 | 383.100 | 3,08 | 2,96 | 3,05 | 00:00:00 | | 2003-03-27 | 3,00 | 658.300 | 3,05 | 2,96 | 3,03 | 00:00:00 | | 2003-03-28 | 3,30 | 1.794.600 | 3,30 | 3,02 | 3,02 | 00:00:00 | | 2003-03-31 | 3,29 | 2.122.500 | 3,44 | 3,15 | 3,43 | 00:00:00 | | 2003-04-01 | 3,24 | 1.109.200 | 3,24 | 3,14 | 3,20 | 00:00:00 | | 2003-04-02 | 3,10 | 757.400 | 3,16 | 3,05 | 3,15 | 00:00:00 | | 2003-04-03 | 3,06 | 711.600 | 3,11 | 3,01 | 3,03 | 00:00:00 | | 2003-04-04 | 3,08 | 562.300 | 3,14 | 3,07 | 3,08 | 00:00:00 | | 2003-04-07 | 3,10 | 1.310.500 | 3,10 | 2,90 | 3,00 | 00:00:00 | | 2003-04-08 | 3,11 | 391.600 | 3,18 | 3,09 | 3,14 | 00:00:00 | | 2003-04-09 | 3,35 | 1.117.200 | 3,35 | 3,05 | 3,11 | 00:00:00 | | 2003-04-10 | 3,28 | 724.200 | 3,38 | 3,27 | 3,35 | 00:00:00 | | 2003-04-11 | 3,34 | 426.600 | 3,35 | 3,19 | 3,27 | 00:00:00 | | 2003-04-14 | 3,40 | 579.900 | 3,40 | 3,31 | 3,39 | 00:00:00 | | 2003-04-15 | 3,44 | 686.600 | 3,49 | 3,30 | 3,40 | 00:00:00 | | 2003-04-16 | 3,62 | 1.098.300 | 3,62 | 3,36 | 3,45 | 00:00:00 | | 2003-04-17 | 3,64 | 1.210.200 | 3,74 | 3,50 | 3,70 | 00:00:00 | | 2003-04-21 | 3,68 | 765.900 | 3,71 | 3,55 | 3,64 | 00:00:00 | | 2003-04-22 | 3,64 | 677.300 | 3,73 | 3,58 | 3,71 | 00:00:00 | | 2003-04-23 | 3,69 | 704.800 | 3,69 | 3,56 | 3,56 | 00:00:00 | | 2003-04-24 | 3,60 | 868.700 | 3,78 | 3,50 | 3,66 | 00:00:00 | | 2003-04-25 | 3,58 | 682.300 | 3,73 | 3,50 | 3,50 | 00:00:00 | | 2003-04-28 | 3,53 | 910.300 | 3,65 | 3,41 | 3,65 | 00:00:00 | | 2003-04-29 | 3,56 | 716.000 | 3,57 | 3,38 | 3,47 | 00:00:00 | | 2003-04-30 | 3,74 | 944.500 | 3,83 | 3,60 | 3,60 | 00:00:00 | | 2003-05-01 | 3,90 | 1.305.300 | 3,94 | 3,74 | 3,74 | 00:00:00 | | 2003-05-02 | 4,04 | 887.100 | 4,04 | 3,77 | 3,96 | 00:00:00 | | 2003-05-05 | 4,15 | 877.700 | 4,16 | 3,90 | 4,03 | 00:00:00 | | 2003-05-06 | 4,23 | 1.094.600 | 4,23 | 4,05 | 4,17 | 00:00:00 | | 2003-05-07 | 3,95 | 1.181.100 | 4,25 | 3,93 | 4,25 | 00:00:00 | | 2003-05-08 | 4,01 | 923.300 | 4,15 | 4,00 | 4,05 | 00:00:00 | | 2003-05-09 | 4,10 | 596.700 | 4,10 | 3,89 | 3,93 | 00:00:00 | | 2003-05-12 | 4,13 | 846.700 | 4,25 | 4,07 | 4,15 | 00:00:00 | | 2003-05-13 | 4,01 | 577.300 | 4,17 | 4,01 | 4,16 | 00:00:00 | | 2003-05-14 | 4,05 | 770.900 | 4,12 | 4,02 | 4,02 | 00:00:00 | | 2003-05-15 | 4,05 | 954.100 | 4,16 | 4,03 | 4,09 | 00:00:00 | | 2003-05-16 | 3,92 | 949.700 | 4,15 | 3,92 | 4,07 | 00:00:00 | | 2003-05-19 | 4,20 | 1.162.300 | 4,20 | 3,99 | 4,00 | 00:00:00 | | 2003-05-20 | 4,28 | 1.616.800 | 4,30 | 4,16 | 4,30 | 00:00:00 | | 2003-05-21 | 4,28 | 960.200 | 4,31 | 4,17 | 4,19 | 00:00:00 | | 2003-05-22 | 4,21 | 904.300 | 4,27 | 4,14 | 4,25 | 00:00:00 | | 2003-05-23 | 4,23 | 664.200 | 4,29 | 4,21 | 4,24 | 00:00:00 | | 2003-05-27 | 4,30 | 1.184.300 | 4,35 | 4,09 | 4,30 | 00:00:00 | | 2003-05-28 | 4,02 | 1.127.500 | 4,15 | 4,00 | 4,08 | 00:00:00 | | 2003-05-29 | 4,12 | 853.100 | 4,22 | 4,00 | 4,00 | 00:00:00 | | 2003-05-30 | 4,14 | 838.800 | 4,14 | 4,00 | 4,07 | 00:00:00 | | 2003-06-02 | 3,99 | 1.358.800 | 4,09 | 3,96 | 4,01 | 00:00:00 | | 2003-06-03 | 3,93 | 897.700 | 4,05 | 3,88 | 3,99 | 00:00:00 | | 2003-06-04 | 3,75 | 1.561.300 | 4,00 | 3,70 | 3,88 | 00:00:00 | | 2003-06-05 | 3,92 | 1.919.600 | 3,98 | 3,81 | 3,85 | 00:00:00 | | 2003-06-06 | 4,02 | 1.316.900 | 4,08 | 3,85 | 3,90 | 00:00:00 | | 2003-06-09 | 4,00 | 624.000 | 4,10 | 4,00 | 4,05 | 00:00:00 | | 2003-06-10 | 3,96 | 889.100 | 4,01 | 3,85 | 4,01 | 00:00:00 | | 2003-06-11 | 4,04 | 721.300 | 4,05 | 3,96 | 3,98 | 00:00:00 | | 2003-06-12 | 3,99 | 671.600 | 4,03 | 3,98 | 4,00 | 00:00:00 | | 2003-06-13 | 4,08 | 920.900 | 4,15 | 3,98 | 4,01 | 00:00:00 | | 2003-06-16 | 4,10 | 780.900 | 4,16 | 4,01 | 4,16 | 00:00:00 | | 2003-06-17 | 4,26 | 1.037.900 | 4,26 | 4,06 | 4,08 | 00:00:00 | | 2003-06-18 | 4,16 | 819.000 | 4,23 | 4,11 | 4,16 | 00:00:00 | | 2003-06-19 | 4,20 | 834.200 | 4,30 | 4,09 | 4,14 | 00:00:00 | | 2003-06-20 | 4,13 | 742.800 | 4,20 | 4,10 | 4,16 | 00:00:00 | | 2003-06-23 | 3,99 | 888.000 | 4,14 | 3,98 | 4,13 | 00:00:00 | | 2003-06-24 | 3,99 | 738.900 | 4,10 | 3,98 | 3,99 | 00:00:00 | | 2003-06-25 | 4,00 | 625.300 | 4,08 | 3,98 | 4,07 | 00:00:00 | | 2003-06-26 | 4,00 | 511.400 | 4,05 | 3,98 | 3,99 | 00:00:00 | | 2003-06-27 | 4,00 | 519.500 | 4,04 | 3,98 | 3,98 | 00:00:00 | | 2003-06-30 | 4,23 | 992.400 | 4,23 | 4,00 | 4,00 | 00:00:00 | | 2003-07-01 | 4,39 | 1.980.800 | 4,45 | 4,20 | 4,26 | 00:00:00 | | 2003-07-02 | 4,49 | 2.162.700 | 4,65 | 4,46 | 4,50 | 00:00:00 | | 2003-07-03 | 4,53 | 536.100 | 4,59 | 4,50 | 4,53 | 00:00:00 | | 2003-07-07 | 4,55 | 1.136.900 | 4,55 | 4,41 | 4,54 | 00:00:00 | | 2003-07-08 | 4,70 | 1.238.600 | 4,80 | 4,47 | 4,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
