|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 5,13 | 896.700 | 5,42 | 5,13 | 5,36 | 00:00:00 | | 2005-02-08 | 5,19 | 1.444.100 | 5,24 | 4,98 | 5,10 | 00:00:00 | | 2005-02-09 | 5,26 | 1.006.600 | 5,32 | 5,15 | 5,21 | 00:00:00 | | 2005-02-10 | 5,50 | 1.491.100 | 5,50 | 5,32 | 5,34 | 00:00:00 | | 2005-02-11 | 5,80 | 1.719.000 | 5,80 | 5,55 | 5,60 | 00:00:00 | | 2005-02-14 | 5,91 | 1.030.100 | 5,95 | 5,81 | 5,92 | 00:00:00 | | 2005-02-15 | 5,66 | 1.042.400 | 5,88 | 5,65 | 5,88 | 00:00:00 | | 2005-02-16 | 5,78 | 612.900 | 5,80 | 5,60 | 5,63 | 00:00:00 | | 2005-02-17 | 5,77 | 696.800 | 5,87 | 5,72 | 5,72 | 00:00:00 | | 2005-02-18 | 5,76 | 503.900 | 5,85 | 5,71 | 5,77 | 00:00:00 | | 2005-02-22 | 5,94 | 1.588.800 | 5,95 | 5,80 | 5,93 | 00:00:00 | | 2005-02-23 | 5,89 | 854.400 | 5,90 | 5,73 | 5,90 | 00:00:00 | | 2005-02-24 | 5,67 | 1.270.700 | 5,85 | 5,63 | 5,85 | 00:00:00 | | 2005-02-25 | 5,67 | 819.100 | 5,75 | 5,60 | 5,65 | 00:00:00 | | 2005-02-28 | 5,64 | 908.200 | 5,75 | 5,62 | 5,69 | 00:00:00 | | 2005-03-01 | 5,51 | 1.074.000 | 5,64 | 5,45 | 5,64 | 00:00:00 | | 2005-03-02 | 5,52 | 799.300 | 5,68 | 5,45 | 5,45 | 00:00:00 | | 2005-03-03 | 5,44 | 728.200 | 5,57 | 5,41 | 5,52 | 00:00:00 | | 2005-03-04 | 5,66 | 987.100 | 5,68 | 5,52 | 5,52 | 00:00:00 | | 2005-03-07 | 5,56 | 596.400 | 5,69 | 5,55 | 5,66 | 00:00:00 | | 2005-03-08 | 6,00 | 2.228.100 | 6,01 | 5,67 | 5,67 | 00:00:00 | | 2005-03-09 | 6,08 | 1.795.200 | 6,22 | 5,95 | 5,95 | 00:00:00 | | 2005-03-10 | 5,99 | 841.800 | 6,09 | 5,90 | 6,09 | 00:00:00 | | 2005-03-11 | 5,93 | 877.000 | 6,10 | 5,91 | 5,99 | 00:00:00 | | 2005-03-14 | 5,83 | 996.600 | 5,95 | 5,80 | 5,84 | 00:00:00 | | 2005-03-15 | 5,86 | 1.002.900 | 5,88 | 5,81 | 5,85 | 00:00:00 | | 2005-03-16 | 5,95 | 1.032.600 | 6,01 | 5,90 | 5,90 | 00:00:00 | | 2005-03-17 | 5,84 | 915.700 | 5,93 | 5,82 | 5,90 | 00:00:00 | | 2005-03-18 | 5,85 | 955.400 | 5,86 | 5,80 | 5,84 | 00:00:00 | | 2005-03-21 | 5,68 | 1.098.300 | 5,76 | 5,66 | 5,75 | 00:00:00 | | 2005-03-22 | 5,51 | 932.300 | 5,81 | 5,49 | 5,70 | 00:00:00 | | 2005-03-23 | 5,47 | 1.431.400 | 5,57 | 5,41 | 5,45 | 00:00:00 | | 2005-03-24 | 5,39 | 947.900 | 5,55 | 5,36 | 5,42 | 00:00:00 | | 2005-03-28 | 5,36 | 820.900 | 5,50 | 5,31 | 5,45 | 00:00:00 | | 2005-03-29 | 5,36 | 899.800 | 5,51 | 5,35 | 5,37 | 00:00:00 | | 2005-03-30 | 5,45 | 634.300 | 5,48 | 5,36 | 5,40 | 00:00:00 | | 2005-03-31 | 5,48 | 854.000 | 5,65 | 5,46 | 5,52 | 00:00:00 | | 2005-04-01 | 5,38 | 1.026.000 | 5,52 | 5,32 | 5,50 | 00:00:00 | | 2005-04-04 | 5,32 | 812.200 | 5,36 | 5,16 | 5,35 | 00:00:00 | | 2005-04-05 | 5,27 | 481.400 | 5,40 | 5,24 | 5,35 | 00:00:00 | | 2005-04-06 | 5,25 | 613.700 | 5,35 | 5,23 | 5,32 | 00:00:00 | | 2005-04-07 | 5,28 | 554.500 | 5,38 | 5,26 | 5,29 | 00:00:00 | | 2005-04-08 | 5,27 | 464.800 | 5,37 | 5,25 | 5,30 | 00:00:00 | | 2005-04-11 | 5,18 | 734.200 | 5,37 | 5,17 | 5,32 | 00:00:00 | | 2005-04-12 | 5,12 | 704.700 | 5,19 | 5,06 | 5,19 | 00:00:00 | | 2005-04-13 | 5,09 | 554.700 | 5,20 | 5,09 | 5,14 | 00:00:00 | | 2005-04-14 | 4,74 | 1.681.000 | 5,09 | 4,72 | 5,04 | 00:00:00 | | 2005-04-15 | 4,58 | 1.411.100 | 4,88 | 4,55 | 4,76 | 00:00:00 | | 2005-04-18 | 4,68 | 896.400 | 4,82 | 4,60 | 4,61 | 00:00:00 | | 2005-04-19 | 4,98 | 797.100 | 5,00 | 4,75 | 4,76 | 00:00:00 | | 2005-04-20 | 5,12 | 1.193.700 | 5,22 | 4,97 | 5,02 | 00:00:00 | | 2005-04-21 | 5,05 | 865.000 | 5,16 | 5,01 | 5,12 | 00:00:00 | | 2005-04-22 | 5,05 | 822.500 | 5,15 | 5,01 | 5,11 | 00:00:00 | | 2005-04-25 | 5,13 | 661.800 | 5,19 | 4,95 | 5,15 | 00:00:00 | | 2005-04-26 | 4,91 | 603.700 | 5,21 | 4,90 | 5,21 | 00:00:00 | | 2005-04-27 | 4,73 | 913.000 | 4,93 | 4,72 | 4,91 | 00:00:00 | | 2005-04-28 | 4,62 | 616.300 | 4,76 | 4,60 | 4,69 | 00:00:00 | | 2005-04-29 | 4,66 | 738.500 | 4,80 | 4,64 | 4,69 | 00:00:00 | | 2005-05-02 | 4,55 | 747.700 | 4,65 | 4,47 | 4,60 | 00:00:00 | | 2005-05-03 | 4,74 | 1.000.400 | 4,74 | 4,49 | 4,52 | 00:00:00 | | 2005-05-04 | 4,93 | 1.161.800 | 4,94 | 4,76 | 4,83 | 00:00:00 | | 2005-05-05 | 4,95 | 614.800 | 4,99 | 4,85 | 4,95 | 00:00:00 | | 2005-05-06 | 4,80 | 605.900 | 4,86 | 4,70 | 4,80 | 00:00:00 | | 2005-05-09 | 4,89 | 558.000 | 4,90 | 4,74 | 4,82 | 00:00:00 | | 2005-05-10 | 4,81 | 568.600 | 4,94 | 4,80 | 4,89 | 00:00:00 | | 2005-05-11 | 4,64 | 805.100 | 4,82 | 4,57 | 4,82 | 00:00:00 | | 2005-05-12 | 4,33 | 1.093.500 | 4,60 | 4,28 | 4,60 | 00:00:00 | | 2005-05-13 | 4,05 | 1.299.300 | 4,41 | 4,05 | 4,34 | 00:00:00 | | 2005-05-16 | 3,97 | 1.178.600 | 4,13 | 3,91 | 4,06 | 00:00:00 | | 2005-05-17 | 4,04 | 626.200 | 4,11 | 4,00 | 4,03 | 00:00:00 | | 2005-05-18 | 4,17 | 800.200 | 4,23 | 4,10 | 4,14 | 00:00:00 | | 2005-05-19 | 4,07 | 673.500 | 4,20 | 4,07 | 4,15 | 00:00:00 | | 2005-05-20 | 4,12 | 583.400 | 4,13 | 4,02 | 4,08 | 00:00:00 | | 2005-05-23 | 4,16 | 675.800 | 4,24 | 4,10 | 4,13 | 00:00:00 | | 2005-05-24 | 4,35 | 761.600 | 4,35 | 4,20 | 4,21 | 00:00:00 | | 2005-05-25 | 4,28 | 764.800 | 4,39 | 4,20 | 4,38 | 00:00:00 | | 2005-05-26 | 4,18 | 528.800 | 4,29 | 4,17 | 4,22 | 00:00:00 | | 2005-05-27 | 4,41 | 1.177.200 | 4,45 | 4,21 | 4,21 | 00:00:00 | | 2005-05-31 | 4,48 | 1.096.300 | 4,53 | 4,22 | 4,30 | 00:00:00 | | 2005-06-01 | 4,60 | 2.198.500 | 4,67 | 4,48 | 4,50 | 00:00:00 | | 2005-06-02 | 4,51 | 1.079.300 | 4,70 | 4,50 | 4,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
