|
 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 | | 2003-10-29 | 6,14 | 1.000.300 | 6,14 | 5,84 | 5,85 | 00:00:00 | | 2003-10-30 | 5,95 | 964.400 | 6,20 | 5,90 | 6,14 | 00:00:00 | | 2003-10-31 | 5,90 | 1.138.800 | 6,05 | 5,75 | 5,85 | 00:00:00 | | 2003-11-03 | 5,66 | 1.719.400 | 5,90 | 5,48 | 5,80 | 00:00:00 | | 2003-11-04 | 5,95 | 1.788.500 | 6,01 | 5,61 | 5,65 | 00:00:00 | | 2003-11-05 | 6,14 | 986.200 | 6,15 | 5,91 | 5,99 | 00:00:00 | | 2003-11-06 | 5,96 | 720.200 | 6,09 | 5,81 | 6,08 | 00:00:00 | | 2003-11-07 | 6,07 | 1.102.900 | 6,12 | 5,80 | 5,98 | 00:00:00 | | 2003-11-10 | 5,99 | 978.100 | 6,22 | 5,97 | 6,07 | 00:00:00 | | 2003-11-11 | 5,89 | 960.200 | 6,08 | 5,87 | 5,99 | 00:00:00 | | 2003-11-12 | 6,76 | 3.246.600 | 6,76 | 5,95 | 5,96 | 00:00:00 | | 2003-11-13 | 6,60 | 2.000.500 | 6,90 | 6,50 | 6,75 | 00:00:00 | | 2003-11-14 | 6,91 | 2.034.100 | 6,95 | 6,66 | 6,66 | 00:00:00 | | 2003-11-17 | 6,70 | 2.389.700 | 7,00 | 6,58 | 6,96 | 00:00:00 | | 2003-11-18 | 7,36 | 3.504.200 | 7,45 | 6,73 | 6,75 | 00:00:00 | | 2003-11-19 | 7,46 | 2.869.600 | 7,50 | 7,05 | 7,37 | 00:00:00 | | 2003-11-20 | 7,12 | 3.532.700 | 7,55 | 7,02 | 7,53 | 00:00:00 | | 2003-11-21 | 7,15 | 1.316.600 | 7,25 | 7,05 | 7,18 | 00:00:00 | | 2003-11-24 | 7,00 | 1.757.900 | 7,10 | 6,75 | 7,08 | 00:00:00 | | 2003-11-25 | 7,12 | 1.360.300 | 7,20 | 7,01 | 7,03 | 00:00:00 | | 2003-11-26 | 7,30 | 2.705.400 | 7,43 | 7,10 | 7,11 | 00:00:00 | | 2003-11-28 | 7,42 | 760.800 | 7,50 | 7,36 | 7,40 | 00:00:00 | | 2003-12-01 | 8,07 | 3.840.100 | 8,09 | 7,45 | 7,60 | 00:00:00 | | 2003-12-02 | 8,41 | 3.545.200 | 8,50 | 7,97 | 8,05 | 00:00:00 | | 2003-12-03 | 8,07 | 2.245.400 | 8,44 | 8,05 | 8,41 | 00:00:00 | | 2003-12-04 | 7,81 | 2.217.900 | 8,10 | 7,73 | 8,03 | 00:00:00 | | 2003-12-05 | 8,31 | 1.944.100 | 8,39 | 7,70 | 7,71 | 00:00:00 | | 2003-12-08 | 8,33 | 3.333.300 | 8,55 | 8,25 | 8,40 | 00:00:00 | | 2003-12-09 | 7,84 | 3.043.700 | 8,40 | 7,81 | 8,40 | 00:00:00 | | 2003-12-10 | 7,39 | 3.139.100 | 8,04 | 7,29 | 7,92 | 00:00:00 | | 2003-12-11 | 7,47 | 2.675.300 | 7,65 | 7,05 | 7,10 | 00:00:00 | | 2003-12-12 | 7,64 | 2.667.100 | 7,83 | 7,50 | 7,57 | 00:00:00 | | 2003-12-15 | 7,70 | 1.968.400 | 7,90 | 7,39 | 7,39 | 00:00:00 | | 2003-12-16 | 7,64 | 2.023.000 | 7,90 | 7,53 | 7,70 | 00:00:00 | | 2003-12-17 | 7,76 | 1.514.900 | 7,87 | 7,57 | 7,64 | 00:00:00 | | 2003-12-18 | 7,80 | 1.675.200 | 7,85 | 7,42 | 7,66 | 00:00:00 | | 2003-12-19 | 7,53 | 1.541.400 | 7,79 | 7,53 | 7,79 | 00:00:00 | | 2003-12-22 | 7,45 | 1.677.800 | 7,65 | 7,35 | 7,54 | 00:00:00 | | 2003-12-23 | 7,55 | 1.423.500 | 7,55 | 7,20 | 7,20 | 00:00:00 | | 2003-12-24 | 7,62 | 754.300 | 7,78 | 7,50 | 7,60 | 00:00:00 | | 2003-12-26 | 7,83 | 534.200 | 7,90 | 7,65 | 7,70 | 00:00:00 | | 2003-12-29 | 8,60 | 2.777.200 | 8,61 | 7,97 | 8,00 | 00:00:00 | | 2003-12-30 | 8,46 | 1.331.300 | 8,72 | 8,44 | 8,60 | 00:00:00 | | 2003-12-31 | 8,29 | 1.438.200 | 8,58 | 8,22 | 8,58 | 00:00:00 | | 2004-01-02 | 8,48 | 1.348.900 | 8,48 | 8,10 | 8,29 | 00:00:00 | | 2004-01-05 | 9,26 | 3.701.800 | 9,31 | 8,72 | 8,90 | 00:00:00 | | 2004-01-06 | 8,90 | 3.240.500 | 9,26 | 8,79 | 9,12 | 00:00:00 | | 2004-01-07 | 8,45 | 2.635.200 | 8,87 | 8,18 | 8,87 | 00:00:00 | | 2004-01-08 | 8,76 | 1.835.300 | 8,92 | 8,30 | 8,70 | 00:00:00 | | 2004-01-09 | 9,06 | 2.554.800 | 9,20 | 8,68 | 8,76 | 00:00:00 | | 2004-01-12 | 8,90 | 1.929.500 | 9,15 | 8,65 | 9,10 | 00:00:00 | | 2004-01-13 | 8,61 | 1.604.500 | 9,04 | 8,46 | 8,91 | 00:00:00 | | 2004-01-14 | 7,94 | 4.064.300 | 8,43 | 7,86 | 8,22 | 00:00:00 | | 2004-01-15 | 7,49 | 5.031.300 | 7,70 | 7,23 | 7,52 | 00:00:00 | | 2004-01-16 | 7,54 | 2.851.000 | 7,64 | 7,26 | 7,59 | 00:00:00 | | 2004-01-20 | 8,12 | 2.640.500 | 8,22 | 7,25 | 7,64 | 00:00:00 | | 2004-01-21 | 8,10 | 1.767.600 | 8,33 | 7,80 | 8,12 | 00:00:00 | | 2004-01-22 | 8,00 | 2.033.400 | 8,43 | 8,00 | 8,20 | 00:00:00 | | 2004-01-23 | 7,85 | 1.804.800 | 8,19 | 7,77 | 8,01 | 00:00:00 | | 2004-01-26 | 7,75 | 2.273.600 | 7,98 | 7,50 | 7,95 | 00:00:00 | | 2004-01-27 | 7,85 | 2.226.900 | 8,08 | 7,66 | 7,79 | 00:00:00 | | 2004-01-28 | 7,79 | 2.663.000 | 8,18 | 7,60 | 7,98 | 00:00:00 | | 2004-01-29 | 7,36 | 2.916.400 | 7,85 | 7,27 | 7,60 | 00:00:00 | | 2004-01-30 | 7,50 | 1.988.800 | 7,70 | 7,46 | 7,57 | 00:00:00 | | 2004-02-02 | 7,65 | 1.534.100 | 7,65 | 7,25 | 7,51 | 00:00:00 | | 2004-02-03 | 7,74 | 1.223.200 | 7,88 | 7,55 | 7,85 | 00:00:00 | | 2004-02-04 | 7,45 | 1.327.300 | 7,78 | 7,44 | 7,74 | 00:00:00 | | 2004-02-05 | 7,62 | 1.050.200 | 7,68 | 7,35 | 7,37 | 00:00:00 | | 2004-02-06 | 8,25 | 2.115.400 | 8,25 | 7,80 | 7,81 | 00:00:00 | | 2004-02-09 | 8,50 | 1.937.900 | 8,50 | 8,23 | 8,49 | 00:00:00 | | 2004-02-10 | 8,59 | 2.176.100 | 8,67 | 8,40 | 8,64 | 00:00:00 | | 2004-02-11 | 8,73 | 3.092.400 | 8,76 | 8,33 | 8,54 | 00:00:00 | | 2004-02-12 | 8,51 | 3.039.900 | 9,00 | 8,50 | 8,98 | 00:00:00 | | 2004-02-13 | 7,96 | 5.370.000 | 8,76 | 7,80 | 8,66 | 00:00:00 | | 2004-02-17 | 8,17 | 3.824.900 | 8,25 | 7,88 | 8,20 | 00:00:00 | | 2004-02-18 | 7,78 | 1.885.000 | 8,19 | 7,74 | 8,19 | 00:00:00 | | 2004-02-19 | 7,62 | 2.241.900 | 7,92 | 7,60 | 7,71 | 00:00:00 | | 2004-02-20 | 7,45 | 2.405.300 | 7,60 | 7,34 | 7,60 | 00:00:00 | | 2004-02-23 | 7,27 | 1.809.500 | 7,54 | 7,27 | 7,49 | 00:00:00 | | 2004-02-24 | 7,59 | 2.223.300 | 7,77 | 7,27 | 7,30 | 00:00:00 | | 2004-02-25 | 7,51 | 1.753.800 | 7,64 | 7,35 | 7,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
