|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 4,70 | 1.238.600 | 4,80 | 4,47 | 4,55 | 00:00:00 | | 2003-07-09 | 4,66 | 1.025.500 | 4,84 | 4,61 | 4,75 | 00:00:00 | | 2003-07-10 | 4,80 | 1.174.700 | 4,86 | 4,66 | 4,76 | 00:00:00 | | 2003-07-11 | 4,85 | 761.500 | 4,85 | 4,66 | 4,77 | 00:00:00 | | 2003-07-14 | 4,88 | 1.102.400 | 4,98 | 4,70 | 4,90 | 00:00:00 | | 2003-07-15 | 4,53 | 1.328.400 | 4,90 | 4,45 | 4,89 | 00:00:00 | | 2003-07-16 | 4,65 | 1.191.100 | 4,80 | 4,49 | 4,52 | 00:00:00 | | 2003-07-17 | 4,53 | 820.900 | 4,63 | 4,46 | 4,62 | 00:00:00 | | 2003-07-18 | 4,57 | 460.200 | 4,59 | 4,48 | 4,53 | 00:00:00 | | 2003-07-21 | 4,80 | 924.900 | 4,84 | 4,60 | 4,63 | 00:00:00 | | 2003-07-22 | 4,82 | 610.900 | 4,88 | 4,73 | 4,85 | 00:00:00 | | 2003-07-23 | 5,34 | 2.914.000 | 5,45 | 4,92 | 4,94 | 00:00:00 | | 2003-07-24 | 5,51 | 2.958.100 | 5,60 | 5,30 | 5,30 | 00:00:00 | | 2003-07-25 | 5,69 | 2.754.300 | 5,70 | 5,41 | 5,51 | 00:00:00 | | 2003-07-28 | 5,77 | 2.775.400 | 5,99 | 5,72 | 5,75 | 00:00:00 | | 2003-07-29 | 5,76 | 2.202.200 | 5,76 | 5,31 | 5,40 | 00:00:00 | | 2003-07-30 | 5,55 | 1.279.500 | 5,65 | 5,50 | 5,61 | 00:00:00 | | 2003-07-31 | 5,66 | 1.548.100 | 5,72 | 5,57 | 5,60 | 00:00:00 | | 2003-08-01 | 5,57 | 1.284.300 | 5,79 | 5,50 | 5,60 | 00:00:00 | | 2003-08-04 | 5,57 | 1.148.300 | 5,71 | 5,41 | 5,52 | 00:00:00 | | 2003-08-05 | 5,61 | 1.267.300 | 5,65 | 5,52 | 5,57 | 00:00:00 | | 2003-08-06 | 5,70 | 1.059.300 | 5,75 | 5,56 | 5,56 | 00:00:00 | | 2003-08-07 | 5,69 | 1.367.500 | 5,83 | 5,56 | 5,66 | 00:00:00 | | 2003-08-08 | 6,15 | 3.963.600 | 6,16 | 5,60 | 5,70 | 00:00:00 | | 2003-08-11 | 6,33 | 2.599.100 | 6,47 | 6,10 | 6,25 | 00:00:00 | | 2003-08-12 | 6,30 | 1.398.900 | 6,30 | 6,13 | 6,30 | 00:00:00 | | 2003-08-13 | 6,23 | 2.119.100 | 6,34 | 6,10 | 6,20 | 00:00:00 | | 2003-08-14 | 6,23 | 1.440.800 | 6,30 | 6,16 | 6,23 | 00:00:00 | | 2003-08-15 | 6,25 | 538.600 | 6,35 | 6,17 | 6,22 | 00:00:00 | | 2003-08-18 | 6,07 | 1.267.000 | 6,20 | 6,05 | 6,12 | 00:00:00 | | 2003-08-19 | 6,41 | 1.936.200 | 6,41 | 6,06 | 6,07 | 00:00:00 | | 2003-08-20 | 6,63 | 2.217.400 | 6,66 | 6,40 | 6,48 | 00:00:00 | | 2003-08-21 | 6,37 | 1.334.600 | 6,58 | 6,35 | 6,56 | 00:00:00 | | 2003-08-22 | 6,23 | 2.269.800 | 6,39 | 6,10 | 6,30 | 00:00:00 | | 2003-08-25 | 6,10 | 1.648.100 | 6,23 | 5,93 | 6,20 | 00:00:00 | | 2003-08-26 | 6,18 | 1.142.900 | 6,26 | 6,00 | 6,00 | 00:00:00 | | 2003-08-27 | 6,80 | 2.434.200 | 6,80 | 6,35 | 6,35 | 00:00:00 | | 2003-08-28 | 6,68 | 1.559.400 | 7,00 | 6,66 | 6,76 | 00:00:00 | | 2003-08-29 | 6,70 | 1.688.200 | 6,95 | 6,65 | 6,83 | 00:00:00 | | 2003-09-02 | 6,60 | 1.571.400 | 6,83 | 6,55 | 6,70 | 00:00:00 | | 2003-09-03 | 6,54 | 1.293.000 | 6,68 | 6,42 | 6,53 | 00:00:00 | | 2003-09-04 | 6,75 | 890.700 | 6,81 | 6,45 | 6,54 | 00:00:00 | | 2003-09-05 | 6,76 | 1.390.200 | 6,97 | 6,70 | 6,82 | 00:00:00 | | 2003-09-08 | 6,69 | 881.600 | 6,75 | 6,60 | 6,72 | 00:00:00 | | 2003-09-09 | 6,84 | 1.745.100 | 6,95 | 6,70 | 6,87 | 00:00:00 | | 2003-09-10 | 6,68 | 1.295.200 | 6,88 | 6,61 | 6,85 | 00:00:00 | | 2003-09-11 | 6,95 | 2.163.900 | 6,95 | 6,42 | 6,65 | 00:00:00 | | 2003-09-12 | 6,79 | 2.263.700 | 7,12 | 6,79 | 7,00 | 00:00:00 | | 2003-09-15 | 6,51 | 1.340.000 | 6,80 | 6,51 | 6,79 | 00:00:00 | | 2003-09-16 | 6,56 | 948.700 | 6,65 | 6,45 | 6,50 | 00:00:00 | | 2003-09-17 | 6,76 | 1.104.400 | 6,78 | 6,53 | 6,65 | 00:00:00 | | 2003-09-18 | 6,60 | 1.417.100 | 6,94 | 6,57 | 6,92 | 00:00:00 | | 2003-09-19 | 6,67 | 1.738.500 | 6,90 | 6,62 | 6,62 | 00:00:00 | | 2003-09-22 | 6,56 | 2.527.300 | 6,89 | 6,54 | 6,79 | 00:00:00 | | 2003-09-23 | 6,23 | 3.122.700 | 6,50 | 6,20 | 6,49 | 00:00:00 | | 2003-09-24 | 6,40 | 2.084.300 | 6,40 | 6,13 | 6,15 | 00:00:00 | | 2003-09-25 | 5,78 | 3.329.300 | 6,53 | 5,78 | 6,53 | 00:00:00 | | 2003-09-26 | 5,20 | 5.221.300 | 5,68 | 5,10 | 5,65 | 00:00:00 | | 2003-09-29 | 5,30 | 2.906.700 | 5,45 | 5,12 | 5,21 | 00:00:00 | | 2003-09-30 | 5,24 | 1.691.500 | 5,51 | 5,21 | 5,43 | 00:00:00 | | 2003-10-01 | 5,52 | 1.746.500 | 5,54 | 5,15 | 5,29 | 00:00:00 | | 2003-10-02 | 5,49 | 2.101.100 | 5,58 | 5,38 | 5,44 | 00:00:00 | | 2003-10-03 | 5,25 | 3.788.700 | 5,63 | 4,88 | 5,39 | 00:00:00 | | 2003-10-06 | 5,25 | 1.792.000 | 5,37 | 5,20 | 5,35 | 00:00:00 | | 2003-10-07 | 5,56 | 1.396.200 | 5,56 | 5,39 | 5,48 | 00:00:00 | | 2003-10-08 | 5,74 | 2.020.700 | 5,75 | 5,61 | 5,70 | 00:00:00 | | 2003-10-09 | 5,70 | 1.684.400 | 5,70 | 5,50 | 5,55 | 00:00:00 | | 2003-10-10 | 5,70 | 1.158.800 | 5,77 | 5,65 | 5,74 | 00:00:00 | | 2003-10-13 | 5,82 | 736.200 | 5,83 | 5,61 | 5,70 | 00:00:00 | | 2003-10-14 | 5,90 | 821.200 | 5,98 | 5,76 | 5,82 | 00:00:00 | | 2003-10-15 | 5,79 | 668.700 | 5,95 | 5,60 | 5,90 | 00:00:00 | | 2003-10-16 | 5,94 | 677.300 | 5,98 | 5,80 | 5,85 | 00:00:00 | | 2003-10-17 | 5,61 | 1.073.000 | 5,97 | 5,61 | 5,90 | 00:00:00 | | 2003-10-20 | 5,68 | 832.300 | 5,83 | 5,65 | 5,65 | 00:00:00 | | 2003-10-21 | 6,05 | 1.241.000 | 6,05 | 5,70 | 5,70 | 00:00:00 | | 2003-10-22 | 6,15 | 2.124.100 | 6,34 | 6,12 | 6,34 | 00:00:00 | | 2003-10-23 | 6,06 | 969.600 | 6,22 | 5,95 | 6,05 | 00:00:00 | | 2003-10-24 | 5,95 | 1.291.800 | 6,21 | 5,95 | 6,12 | 00:00:00 | | 2003-10-27 | 5,95 | 975.000 | 6,03 | 5,73 | 5,96 | 00:00:00 | | 2003-10-28 | 5,90 | 1.013.200 | 5,93 | 5,65 | 5,90 | 00:00:00 | | 2003-10-29 | 6,14 | 1.000.300 | 6,14 | 5,84 | 5,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
