|
 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 | | 2004-06-21 | 5,80 | 810.800 | 6,07 | 5,77 | 6,05 | 00:00:00 | | 2004-06-22 | 5,70 | 1.978.900 | 5,84 | 5,68 | 5,75 | 00:00:00 | | 2004-06-23 | 5,65 | 1.414.600 | 5,73 | 5,52 | 5,70 | 00:00:00 | | 2004-06-24 | 5,86 | 2.130.300 | 5,89 | 5,70 | 5,70 | 00:00:00 | | 2004-06-25 | 5,84 | 1.610.900 | 5,92 | 5,71 | 5,89 | 00:00:00 | | 2004-06-28 | 5,77 | 869.900 | 5,92 | 5,72 | 5,88 | 00:00:00 | | 2004-06-29 | 5,69 | 832.900 | 5,81 | 5,60 | 5,69 | 00:00:00 | | 2004-06-30 | 5,70 | 1.106.900 | 5,82 | 5,64 | 5,75 | 00:00:00 | | 2004-07-01 | 5,54 | 724.600 | 5,73 | 5,54 | 5,67 | 00:00:00 | | 2004-07-02 | 5,62 | 968.900 | 5,70 | 5,58 | 5,58 | 00:00:00 | | 2004-07-06 | 5,47 | 1.429.900 | 5,68 | 5,41 | 5,62 | 00:00:00 | | 2004-07-07 | 5,86 | 1.171.500 | 5,86 | 5,56 | 5,56 | 00:00:00 | | 2004-07-08 | 6,14 | 1.964.300 | 6,23 | 5,89 | 5,93 | 00:00:00 | | 2004-07-09 | 6,24 | 972.800 | 6,25 | 6,02 | 6,02 | 00:00:00 | | 2004-07-12 | 6,26 | 1.159.600 | 6,37 | 6,13 | 6,35 | 00:00:00 | | 2004-07-13 | 6,19 | 930.300 | 6,21 | 6,04 | 6,16 | 00:00:00 | | 2004-07-14 | 5,99 | 1.474.000 | 6,34 | 5,98 | 6,28 | 00:00:00 | | 2004-07-15 | 6,08 | 549.000 | 6,18 | 6,00 | 6,00 | 00:00:00 | | 2004-07-16 | 6,02 | 634.000 | 6,21 | 6,02 | 6,08 | 00:00:00 | | 2004-07-19 | 5,89 | 912.700 | 6,08 | 5,75 | 6,02 | 00:00:00 | | 2004-07-20 | 5,80 | 774.300 | 5,97 | 5,75 | 5,92 | 00:00:00 | | 2004-07-21 | 5,50 | 981.200 | 5,89 | 5,50 | 5,82 | 00:00:00 | | 2004-07-22 | 5,62 | 1.030.600 | 5,68 | 5,56 | 5,58 | 00:00:00 | | 2004-07-23 | 5,33 | 1.085.200 | 5,50 | 5,33 | 5,50 | 00:00:00 | | 2004-07-26 | 5,15 | 1.411.600 | 5,37 | 5,06 | 5,29 | 00:00:00 | | 2004-07-27 | 5,16 | 1.591.700 | 5,25 | 4,83 | 5,25 | 00:00:00 | | 2004-07-28 | 5,20 | 900.400 | 5,30 | 5,02 | 5,16 | 00:00:00 | | 2004-07-29 | 5,32 | 610.800 | 5,32 | 5,10 | 5,18 | 00:00:00 | | 2004-07-30 | 5,40 | 739.300 | 5,48 | 5,40 | 5,40 | 00:00:00 | | 2004-08-02 | 5,21 | 1.085.100 | 5,50 | 5,21 | 5,50 | 00:00:00 | | 2004-08-03 | 5,20 | 947.400 | 5,49 | 5,00 | 5,20 | 00:00:00 | | 2004-08-04 | 5,06 | 1.161.000 | 5,20 | 5,03 | 5,08 | 00:00:00 | | 2004-08-05 | 5,06 | 874.600 | 5,16 | 5,02 | 5,04 | 00:00:00 | | 2004-08-06 | 5,22 | 1.355.800 | 5,27 | 5,10 | 5,10 | 00:00:00 | | 2004-08-09 | 5,14 | 518.900 | 5,21 | 5,08 | 5,17 | 00:00:00 | | 2004-08-10 | 5,22 | 656.200 | 5,28 | 5,08 | 5,17 | 00:00:00 | | 2004-08-11 | 5,04 | 938.100 | 5,14 | 5,01 | 5,12 | 00:00:00 | | 2004-08-12 | 5,00 | 844.800 | 5,09 | 4,98 | 5,04 | 00:00:00 | | 2004-08-13 | 5,15 | 952.400 | 5,16 | 5,00 | 5,08 | 00:00:00 | | 2004-08-16 | 5,46 | 852.800 | 5,46 | 5,25 | 5,28 | 00:00:00 | | 2004-08-17 | 5,45 | 619.200 | 5,59 | 5,30 | 5,43 | 00:00:00 | | 2004-08-18 | 5,69 | 589.400 | 5,69 | 5,41 | 5,41 | 00:00:00 | | 2004-08-19 | 5,88 | 2.061.500 | 6,09 | 5,70 | 5,70 | 00:00:00 | | 2004-08-20 | 6,05 | 1.818.400 | 6,09 | 5,90 | 5,95 | 00:00:00 | | 2004-08-23 | 5,99 | 866.300 | 6,05 | 5,78 | 6,04 | 00:00:00 | | 2004-08-24 | 5,70 | 650.900 | 5,89 | 5,70 | 5,80 | 00:00:00 | | 2004-08-25 | 5,88 | 782.800 | 5,94 | 5,75 | 5,75 | 00:00:00 | | 2004-08-26 | 5,92 | 409.200 | 5,96 | 5,76 | 5,89 | 00:00:00 | | 2004-08-27 | 5,99 | 462.400 | 5,99 | 5,79 | 5,94 | 00:00:00 | | 2004-08-30 | 5,82 | 1.135.700 | 6,10 | 5,80 | 6,05 | 00:00:00 | | 2004-08-31 | 5,98 | 774.200 | 5,99 | 5,82 | 5,86 | 00:00:00 | | 2004-09-01 | 6,02 | 629.700 | 6,06 | 5,92 | 6,02 | 00:00:00 | | 2004-09-02 | 6,05 | 554.600 | 6,08 | 5,95 | 5,99 | 00:00:00 | | 2004-09-03 | 5,97 | 774.800 | 6,04 | 5,81 | 5,99 | 00:00:00 | | 2004-09-07 | 5,98 | 756.500 | 6,02 | 5,81 | 5,89 | 00:00:00 | | 2004-09-08 | 5,86 | 633.300 | 6,05 | 5,85 | 5,90 | 00:00:00 | | 2004-09-09 | 5,99 | 571.700 | 6,02 | 5,83 | 5,83 | 00:00:00 | | 2004-09-10 | 6,03 | 648.500 | 6,16 | 6,02 | 6,06 | 00:00:00 | | 2004-09-13 | 6,16 | 584.200 | 6,22 | 6,03 | 6,08 | 00:00:00 | | 2004-09-14 | 6,32 | 852.000 | 6,37 | 6,13 | 6,16 | 00:00:00 | | 2004-09-15 | 6,23 | 580.900 | 6,34 | 6,21 | 6,34 | 00:00:00 | | 2004-09-16 | 6,36 | 582.300 | 6,39 | 6,23 | 6,26 | 00:00:00 | | 2004-09-17 | 6,26 | 935.500 | 6,48 | 6,25 | 6,39 | 00:00:00 | | 2004-09-20 | 6,15 | 618.300 | 6,34 | 6,13 | 6,26 | 00:00:00 | | 2004-09-21 | 6,56 | 1.071.800 | 6,56 | 6,26 | 6,26 | 00:00:00 | | 2004-09-22 | 6,53 | 1.039.100 | 6,66 | 6,30 | 6,37 | 00:00:00 | | 2004-09-23 | 6,67 | 1.194.100 | 6,76 | 6,58 | 6,61 | 00:00:00 | | 2004-09-24 | 6,63 | 617.900 | 6,68 | 6,55 | 6,65 | 00:00:00 | | 2004-09-27 | 6,74 | 1.019.900 | 6,78 | 6,54 | 6,66 | 00:00:00 | | 2004-09-28 | 6,99 | 1.003.200 | 7,00 | 6,85 | 6,85 | 00:00:00 | | 2004-09-29 | 6,98 | 1.338.900 | 7,07 | 6,77 | 7,03 | 00:00:00 | | 2004-09-30 | 7,44 | 2.219.700 | 7,48 | 6,98 | 6,98 | 00:00:00 | | 2004-10-01 | 7,37 | 1.134.400 | 7,44 | 7,16 | 7,32 | 00:00:00 | | 2004-10-04 | 7,17 | 1.230.200 | 7,29 | 6,90 | 7,05 | 00:00:00 | | 2004-10-05 | 7,34 | 1.023.100 | 7,49 | 7,17 | 7,27 | 00:00:00 | | 2004-10-06 | 7,43 | 1.060.100 | 7,43 | 7,17 | 7,37 | 00:00:00 | | 2004-10-07 | 7,20 | 721.500 | 7,47 | 7,19 | 7,44 | 00:00:00 | | 2004-10-08 | 7,35 | 1.041.300 | 7,50 | 7,35 | 7,50 | 00:00:00 | | 2004-10-11 | 7,30 | 957.300 | 7,36 | 7,10 | 7,36 | 00:00:00 | | 2004-10-12 | 6,92 | 1.076.700 | 7,13 | 6,80 | 7,00 | 00:00:00 | | 2004-10-13 | 6,73 | 1.815.900 | 6,85 | 6,53 | 6,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
