|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 7,51 | 1.753.800 | 7,64 | 7,35 | 7,56 | 00:00:00 | | 2004-02-26 | 7,70 | 2.083.900 | 7,90 | 7,30 | 7,36 | 00:00:00 | | 2004-02-27 | 7,66 | 1.475.600 | 7,85 | 7,53 | 7,53 | 00:00:00 | | 2004-03-01 | 7,77 | 1.521.500 | 7,96 | 7,70 | 7,70 | 00:00:00 | | 2004-03-02 | 7,58 | 1.120.100 | 7,78 | 7,50 | 7,70 | 00:00:00 | | 2004-03-03 | 7,68 | 1.414.400 | 7,75 | 7,35 | 7,60 | 00:00:00 | | 2004-03-04 | 7,75 | 1.224.500 | 7,84 | 7,55 | 7,69 | 00:00:00 | | 2004-03-05 | 7,93 | 1.481.200 | 8,03 | 7,81 | 8,01 | 00:00:00 | | 2004-03-08 | 7,86 | 1.441.800 | 8,07 | 7,82 | 7,85 | 00:00:00 | | 2004-03-09 | 8,08 | 2.129.700 | 8,25 | 7,95 | 7,98 | 00:00:00 | | 2004-03-10 | 7,57 | 2.063.100 | 8,09 | 7,55 | 8,09 | 00:00:00 | | 2004-03-11 | 7,61 | 1.767.300 | 7,74 | 7,34 | 7,52 | 00:00:00 | | 2004-03-12 | 7,63 | 1.082.600 | 7,65 | 7,38 | 7,55 | 00:00:00 | | 2004-03-15 | 7,32 | 1.433.900 | 7,70 | 7,32 | 7,68 | 00:00:00 | | 2004-03-16 | 7,43 | 1.209.800 | 7,48 | 7,10 | 7,35 | 00:00:00 | | 2004-03-17 | 7,56 | 1.353.400 | 7,60 | 7,31 | 7,53 | 00:00:00 | | 2004-03-18 | 8,03 | 3.134.300 | 8,13 | 7,67 | 7,72 | 00:00:00 | | 2004-03-19 | 8,00 | 1.932.300 | 8,19 | 7,90 | 8,14 | 00:00:00 | | 2004-03-22 | 8,04 | 2.200.700 | 8,19 | 7,92 | 8,19 | 00:00:00 | | 2004-03-23 | 8,08 | 986.600 | 8,21 | 7,93 | 8,21 | 00:00:00 | | 2004-03-24 | 7,92 | 1.040.000 | 8,04 | 7,85 | 7,98 | 00:00:00 | | 2004-03-25 | 8,15 | 1.077.000 | 8,16 | 7,83 | 7,92 | 00:00:00 | | 2004-03-26 | 8,18 | 1.211.600 | 8,30 | 8,14 | 8,20 | 00:00:00 | | 2004-03-29 | 8,30 | 1.242.900 | 8,30 | 8,10 | 8,15 | 00:00:00 | | 2004-03-30 | 8,29 | 1.180.200 | 8,46 | 8,25 | 8,25 | 00:00:00 | | 2004-03-31 | 8,41 | 1.181.300 | 8,44 | 8,30 | 8,40 | 00:00:00 | | 2004-04-01 | 8,39 | 2.145.500 | 8,55 | 8,25 | 8,49 | 00:00:00 | | 2004-04-02 | 8,51 | 2.006.800 | 8,51 | 8,10 | 8,17 | 00:00:00 | | 2004-04-05 | 8,22 | 1.075.200 | 8,40 | 8,15 | 8,35 | 00:00:00 | | 2004-04-06 | 8,18 | 997.800 | 8,36 | 8,14 | 8,25 | 00:00:00 | | 2004-04-07 | 8,33 | 864.100 | 8,40 | 8,13 | 8,15 | 00:00:00 | | 2004-04-08 | 8,23 | 650.000 | 8,28 | 8,10 | 8,23 | 00:00:00 | | 2004-04-12 | 7,98 | 1.474.300 | 8,35 | 7,96 | 8,20 | 00:00:00 | | 2004-04-13 | 7,22 | 3.361.100 | 7,72 | 7,17 | 7,55 | 00:00:00 | | 2004-04-14 | 6,95 | 3.626.200 | 7,25 | 6,90 | 6,90 | 00:00:00 | | 2004-04-15 | 7,23 | 1.468.700 | 7,31 | 6,97 | 7,00 | 00:00:00 | | 2004-04-16 | 7,40 | 1.082.000 | 7,49 | 7,25 | 7,25 | 00:00:00 | | 2004-04-19 | 7,28 | 1.449.500 | 7,51 | 7,11 | 7,50 | 00:00:00 | | 2004-04-20 | 6,50 | 2.375.900 | 7,18 | 6,50 | 7,14 | 00:00:00 | | 2004-04-21 | 6,34 | 3.738.500 | 6,45 | 6,12 | 6,35 | 00:00:00 | | 2004-04-22 | 6,40 | 2.446.700 | 6,49 | 6,28 | 6,34 | 00:00:00 | | 2004-04-23 | 6,38 | 2.184.000 | 6,49 | 6,12 | 6,47 | 00:00:00 | | 2004-04-26 | 6,45 | 1.337.200 | 6,58 | 6,42 | 6,46 | 00:00:00 | | 2004-04-27 | 6,29 | 1.413.700 | 6,57 | 6,19 | 6,48 | 00:00:00 | | 2004-04-28 | 5,76 | 3.050.700 | 6,20 | 5,70 | 6,15 | 00:00:00 | | 2004-04-29 | 5,76 | 2.379.100 | 6,08 | 5,58 | 5,80 | 00:00:00 | | 2004-04-30 | 5,73 | 1.832.300 | 5,99 | 5,70 | 5,86 | 00:00:00 | | 2004-05-03 | 5,83 | 1.203.600 | 5,98 | 5,70 | 5,85 | 00:00:00 | | 2004-05-04 | 6,13 | 1.843.600 | 6,20 | 6,00 | 6,10 | 00:00:00 | | 2004-05-05 | 6,06 | 1.890.000 | 6,26 | 6,05 | 6,22 | 00:00:00 | | 2004-05-06 | 5,80 | 1.962.400 | 6,24 | 5,75 | 6,16 | 00:00:00 | | 2004-05-07 | 5,30 | 2.194.200 | 5,90 | 5,26 | 5,80 | 00:00:00 | | 2004-05-10 | 5,48 | 2.452.000 | 5,73 | 5,00 | 5,00 | 00:00:00 | | 2004-05-11 | 5,59 | 1.167.600 | 5,69 | 5,32 | 5,49 | 00:00:00 | | 2004-05-12 | 5,52 | 1.944.100 | 5,95 | 5,38 | 5,87 | 00:00:00 | | 2004-05-13 | 5,35 | 1.014.300 | 5,58 | 5,28 | 5,52 | 00:00:00 | | 2004-05-14 | 5,42 | 1.034.400 | 5,50 | 5,36 | 5,40 | 00:00:00 | | 2004-05-17 | 5,59 | 1.368.100 | 5,69 | 5,53 | 5,55 | 00:00:00 | | 2004-05-18 | 5,75 | 1.079.600 | 5,75 | 5,41 | 5,66 | 00:00:00 | | 2004-05-19 | 5,84 | 1.529.500 | 6,09 | 5,84 | 5,88 | 00:00:00 | | 2004-05-20 | 5,77 | 765.200 | 5,96 | 5,66 | 5,90 | 00:00:00 | | 2004-05-21 | 6,02 | 1.271.200 | 6,04 | 5,79 | 5,79 | 00:00:00 | | 2004-05-24 | 6,23 | 1.097.500 | 6,24 | 6,01 | 6,12 | 00:00:00 | | 2004-05-25 | 6,44 | 1.382.600 | 6,53 | 6,30 | 6,31 | 00:00:00 | | 2004-05-26 | 6,48 | 1.503.700 | 6,55 | 6,24 | 6,46 | 00:00:00 | | 2004-05-27 | 6,53 | 1.424.500 | 6,63 | 6,46 | 6,60 | 00:00:00 | | 2004-05-28 | 6,49 | 656.100 | 6,55 | 6,30 | 6,53 | 00:00:00 | | 2004-06-01 | 6,38 | 601.600 | 6,64 | 6,25 | 6,58 | 00:00:00 | | 2004-06-02 | 6,15 | 933.400 | 6,45 | 6,11 | 6,40 | 00:00:00 | | 2004-06-03 | 6,04 | 1.128.200 | 6,23 | 6,02 | 6,16 | 00:00:00 | | 2004-06-04 | 6,21 | 1.029.200 | 6,44 | 6,06 | 6,06 | 00:00:00 | | 2004-06-07 | 6,41 | 683.100 | 6,43 | 6,22 | 6,22 | 00:00:00 | | 2004-06-08 | 6,32 | 523.700 | 6,40 | 6,23 | 6,31 | 00:00:00 | | 2004-06-09 | 5,98 | 1.526.700 | 6,25 | 5,97 | 6,25 | 00:00:00 | | 2004-06-10 | 6,11 | 1.124.200 | 6,13 | 5,97 | 6,00 | 00:00:00 | | 2004-06-14 | 5,69 | 1.409.400 | 6,03 | 5,57 | 6,01 | 00:00:00 | | 2004-06-15 | 5,82 | 1.233.700 | 5,90 | 5,72 | 5,79 | 00:00:00 | | 2004-06-16 | 5,65 | 1.009.300 | 5,82 | 5,59 | 5,82 | 00:00:00 | | 2004-06-17 | 5,80 | 916.200 | 5,87 | 5,60 | 5,71 | 00:00:00 | | 2004-06-18 | 5,99 | 1.349.600 | 6,09 | 5,86 | 5,86 | 00:00:00 | | 2004-06-21 | 5,80 | 810.800 | 6,07 | 5,77 | 6,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
