|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 6,73 | 1.815.900 | 6,85 | 6,53 | 6,72 | 00:00:00 | | 2004-10-14 | 6,80 | 742.300 | 6,94 | 6,75 | 6,75 | 00:00:00 | | 2004-10-15 | 6,83 | 1.247.000 | 6,95 | 6,77 | 6,82 | 00:00:00 | | 2004-10-18 | 6,78 | 816.400 | 6,91 | 6,64 | 6,88 | 00:00:00 | | 2004-10-19 | 6,63 | 739.400 | 6,94 | 6,61 | 6,88 | 00:00:00 | | 2004-10-20 | 6,96 | 1.465.200 | 6,99 | 6,75 | 6,75 | 00:00:00 | | 2004-10-21 | 6,99 | 934.000 | 7,09 | 6,90 | 6,97 | 00:00:00 | | 2004-10-22 | 6,81 | 1.007.500 | 7,05 | 6,81 | 7,01 | 00:00:00 | | 2004-10-25 | 7,00 | 2.080.900 | 7,20 | 6,97 | 7,08 | 00:00:00 | | 2004-10-26 | 6,86 | 1.358.200 | 6,98 | 6,81 | 6,93 | 00:00:00 | | 2004-10-27 | 6,71 | 1.015.300 | 6,99 | 6,68 | 6,96 | 00:00:00 | | 2004-10-28 | 6,58 | 1.192.800 | 6,80 | 6,54 | 6,73 | 00:00:00 | | 2004-10-29 | 6,74 | 1.618.900 | 6,82 | 6,47 | 6,69 | 00:00:00 | | 2004-11-01 | 6,56 | 786.500 | 6,74 | 6,54 | 6,64 | 00:00:00 | | 2004-11-02 | 6,40 | 1.320.200 | 6,53 | 6,22 | 6,45 | 00:00:00 | | 2004-11-03 | 6,61 | 919.100 | 6,62 | 6,46 | 6,56 | 00:00:00 | | 2004-11-04 | 6,84 | 2.056.300 | 7,09 | 6,73 | 6,80 | 00:00:00 | | 2004-11-05 | 7,18 | 1.608.800 | 7,22 | 6,80 | 6,81 | 00:00:00 | | 2004-11-08 | 7,04 | 1.188.800 | 7,30 | 7,02 | 7,17 | 00:00:00 | | 2004-11-09 | 7,16 | 1.264.400 | 7,26 | 7,00 | 7,00 | 00:00:00 | | 2004-11-10 | 7,10 | 1.164.600 | 7,21 | 7,00 | 7,02 | 00:00:00 | | 2004-11-11 | 7,04 | 899.000 | 7,15 | 7,00 | 7,12 | 00:00:00 | | 2004-11-12 | 7,00 | 1.806.300 | 7,24 | 6,95 | 7,04 | 00:00:00 | | 2004-11-15 | 6,84 | 1.286.300 | 7,07 | 6,82 | 7,03 | 00:00:00 | | 2004-11-16 | 6,78 | 1.371.400 | 6,99 | 6,78 | 6,85 | 00:00:00 | | 2004-11-17 | 6,70 | 1.940.700 | 6,98 | 6,64 | 6,97 | 00:00:00 | | 2004-11-18 | 6,48 | 1.222.100 | 6,65 | 6,45 | 6,62 | 00:00:00 | | 2004-11-19 | 6,52 | 1.389.700 | 6,70 | 6,50 | 6,50 | 00:00:00 | | 2004-11-22 | 6,62 | 1.038.700 | 6,65 | 6,46 | 6,51 | 00:00:00 | | 2004-11-23 | 6,61 | 1.033.500 | 6,65 | 6,51 | 6,65 | 00:00:00 | | 2004-11-24 | 6,72 | 1.142.700 | 6,73 | 6,61 | 6,64 | 00:00:00 | | 2004-11-26 | 6,90 | 603.900 | 6,93 | 6,73 | 6,77 | 00:00:00 | | 2004-11-29 | 7,05 | 1.579.600 | 7,06 | 6,78 | 6,90 | 00:00:00 | | 2004-11-30 | 6,79 | 1.601.400 | 7,13 | 6,66 | 7,10 | 00:00:00 | | 2004-12-01 | 6,74 | 1.467.300 | 6,90 | 6,69 | 6,85 | 00:00:00 | | 2004-12-02 | 6,24 | 2.379.700 | 6,74 | 6,15 | 6,70 | 00:00:00 | | 2004-12-03 | 6,06 | 2.841.700 | 6,30 | 5,90 | 6,24 | 00:00:00 | | 2004-12-06 | 6,09 | 2.331.800 | 6,10 | 5,70 | 5,96 | 00:00:00 | | 2004-12-07 | 5,73 | 1.288.100 | 6,10 | 5,72 | 6,09 | 00:00:00 | | 2004-12-08 | 5,69 | 3.855.700 | 5,70 | 5,30 | 5,50 | 00:00:00 | | 2004-12-09 | 5,55 | 1.658.200 | 5,70 | 5,49 | 5,60 | 00:00:00 | | 2004-12-10 | 5,60 | 1.252.400 | 5,76 | 5,50 | 5,50 | 00:00:00 | | 2004-12-13 | 6,04 | 2.174.200 | 6,06 | 5,65 | 5,65 | 00:00:00 | | 2004-12-14 | 5,87 | 1.654.700 | 6,07 | 5,83 | 6,02 | 00:00:00 | | 2004-12-15 | 5,99 | 1.985.000 | 6,15 | 5,93 | 6,04 | 00:00:00 | | 2004-12-16 | 5,65 | 1.888.800 | 6,03 | 5,65 | 5,99 | 00:00:00 | | 2004-12-17 | 5,74 | 1.072.000 | 5,78 | 5,66 | 5,67 | 00:00:00 | | 2004-12-20 | 5,75 | 1.027.400 | 5,94 | 5,75 | 5,83 | 00:00:00 | | 2004-12-21 | 5,80 | 570.000 | 5,81 | 5,74 | 5,80 | 00:00:00 | | 2004-12-22 | 5,85 | 964.100 | 5,91 | 5,68 | 5,88 | 00:00:00 | | 2004-12-23 | 5,99 | 1.161.800 | 6,00 | 5,85 | 5,90 | 00:00:00 | | 2004-12-27 | 6,07 | 706.200 | 6,08 | 6,00 | 6,05 | 00:00:00 | | 2004-12-28 | 5,96 | 843.100 | 6,07 | 5,83 | 6,05 | 00:00:00 | | 2004-12-29 | 5,81 | 1.019.100 | 5,89 | 5,73 | 5,85 | 00:00:00 | | 2004-12-30 | 5,83 | 982.900 | 5,99 | 5,82 | 5,82 | 00:00:00 | | 2004-12-31 | 5,83 | 660.400 | 5,96 | 5,80 | 5,83 | 00:00:00 | | 2005-01-03 | 5,64 | 1.137.700 | 5,81 | 5,61 | 5,81 | 00:00:00 | | 2005-01-04 | 5,59 | 1.508.000 | 5,70 | 5,54 | 5,65 | 00:00:00 | | 2005-01-05 | 5,55 | 1.007.600 | 5,70 | 5,55 | 5,61 | 00:00:00 | | 2005-01-06 | 5,44 | 1.257.900 | 5,63 | 5,43 | 5,57 | 00:00:00 | | 2005-01-07 | 5,42 | 884.300 | 5,57 | 5,42 | 5,52 | 00:00:00 | | 2005-01-10 | 5,59 | 1.020.300 | 5,71 | 5,51 | 5,52 | 00:00:00 | | 2005-01-11 | 5,70 | 956.000 | 5,82 | 5,66 | 5,73 | 00:00:00 | | 2005-01-12 | 5,58 | 1.351.300 | 5,84 | 5,55 | 5,78 | 00:00:00 | | 2005-01-13 | 5,49 | 1.351.800 | 5,58 | 5,46 | 5,50 | 00:00:00 | | 2005-01-14 | 5,42 | 634.000 | 5,45 | 5,37 | 5,38 | 00:00:00 | | 2005-01-18 | 5,58 | 904.100 | 5,64 | 5,39 | 5,42 | 00:00:00 | | 2005-01-19 | 5,48 | 859.400 | 5,70 | 5,44 | 5,64 | 00:00:00 | | 2005-01-20 | 5,48 | 751.600 | 5,57 | 5,41 | 5,46 | 00:00:00 | | 2005-01-21 | 5,70 | 1.143.400 | 5,73 | 5,49 | 5,49 | 00:00:00 | | 2005-01-24 | 5,69 | 1.130.100 | 5,82 | 5,63 | 5,74 | 00:00:00 | | 2005-01-25 | 5,44 | 925.800 | 5,67 | 5,44 | 5,67 | 00:00:00 | | 2005-01-26 | 5,64 | 631.600 | 5,66 | 5,54 | 5,58 | 00:00:00 | | 2005-01-27 | 5,69 | 452.000 | 5,70 | 5,55 | 5,57 | 00:00:00 | | 2005-01-28 | 5,51 | 685.300 | 5,67 | 5,49 | 5,65 | 00:00:00 | | 2005-01-31 | 5,53 | 676.900 | 5,53 | 5,42 | 5,51 | 00:00:00 | | 2005-02-01 | 5,50 | 693.900 | 5,57 | 5,46 | 5,53 | 00:00:00 | | 2005-02-02 | 5,55 | 709.900 | 5,57 | 5,43 | 5,54 | 00:00:00 | | 2005-02-03 | 5,41 | 915.300 | 5,44 | 5,36 | 5,44 | 00:00:00 | | 2005-02-04 | 5,37 | 668.100 | 5,44 | 5,32 | 5,41 | 00:00:00 | | 2005-02-07 | 5,13 | 896.700 | 5,42 | 5,13 | 5,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
