|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 4,51 | 1.079.300 | 4,70 | 4,50 | 4,63 | 00:00:00 | | 2005-06-03 | 4,56 | 558.800 | 4,62 | 4,52 | 4,57 | 00:00:00 | | 2005-06-06 | 4,46 | 672.900 | 4,70 | 4,46 | 4,64 | 00:00:00 | | 2005-06-07 | 4,41 | 463.300 | 4,53 | 4,37 | 4,47 | 00:00:00 | | 2005-06-08 | 4,45 | 548.400 | 4,62 | 4,41 | 4,41 | 00:00:00 | | 2005-06-09 | 4,51 | 348.800 | 4,53 | 4,26 | 4,45 | 00:00:00 | | 2005-06-10 | 4,67 | 572.600 | 4,70 | 4,48 | 4,48 | 00:00:00 | | 2005-06-13 | 4,62 | 780.300 | 4,75 | 4,58 | 4,58 | 00:00:00 | | 2005-06-14 | 4,49 | 659.100 | 4,65 | 4,46 | 4,62 | 00:00:00 | | 2005-06-15 | 4,56 | 955.800 | 4,58 | 4,47 | 4,58 | 00:00:00 | | 2005-06-16 | 4,74 | 1.742.700 | 4,77 | 4,59 | 4,65 | 00:00:00 | | 2005-06-17 | 4,74 | 1.418.500 | 4,85 | 4,66 | 4,85 | 00:00:00 | | 2005-06-20 | 4,59 | 679.000 | 4,80 | 4,58 | 4,79 | 00:00:00 | | 2005-06-21 | 4,66 | 568.200 | 4,69 | 4,51 | 4,53 | 00:00:00 | | 2005-06-22 | 4,51 | 849.000 | 4,62 | 4,42 | 4,62 | 00:00:00 | | 2005-06-23 | 4,58 | 945.000 | 4,62 | 4,50 | 4,55 | 00:00:00 | | 2005-06-24 | 4,60 | 980.500 | 4,66 | 4,52 | 4,55 | 00:00:00 | | 2005-06-27 | 4,46 | 457.000 | 4,67 | 4,46 | 4,66 | 00:00:00 | | 2005-06-28 | 4,47 | 798.500 | 4,48 | 4,31 | 4,45 | 00:00:00 | | 2005-06-29 | 4,65 | 979.000 | 4,68 | 4,43 | 4,45 | 00:00:00 | | 2005-06-30 | 4,56 | 615.500 | 4,75 | 4,56 | 4,75 | 00:00:00 | | 2005-07-01 | 4,59 | 570.700 | 4,60 | 4,40 | 4,57 | 00:00:00 | | 2005-07-05 | 4,35 | 782.300 | 4,54 | 4,35 | 4,54 | 00:00:00 | | 2005-07-06 | 4,28 | 1.139.100 | 4,43 | 4,28 | 4,40 | 00:00:00 | | 2005-07-07 | 4,39 | 702.900 | 4,39 | 4,26 | 4,33 | 00:00:00 | | 2005-07-08 | 4,38 | 606.300 | 4,47 | 4,35 | 4,36 | 00:00:00 | | 2005-07-11 | 4,49 | 786.900 | 4,55 | 4,36 | 4,38 | 00:00:00 | | 2005-07-12 | 4,45 | 614.200 | 4,54 | 4,42 | 4,52 | 00:00:00 | | 2005-07-13 | 4,38 | 426.000 | 4,43 | 4,35 | 4,41 | 00:00:00 | | 2005-07-14 | 4,15 | 1.006.800 | 4,46 | 4,15 | 4,45 | 00:00:00 | | 2005-07-15 | 4,04 | 1.217.000 | 4,22 | 4,03 | 4,12 | 00:00:00 | | 2005-07-18 | 3,97 | 799.300 | 4,09 | 3,97 | 4,05 | 00:00:00 | | 2005-07-19 | 4,05 | 780.500 | 4,08 | 3,93 | 3,97 | 00:00:00 | | 2005-07-20 | 4,16 | 600.000 | 4,20 | 4,10 | 4,12 | 00:00:00 | | 2005-07-21 | 4,26 | 659.400 | 4,29 | 4,19 | 4,20 | 00:00:00 | | 2005-07-22 | 4,31 | 596.700 | 4,31 | 4,18 | 4,27 | 00:00:00 | | 2005-07-25 | 4,22 | 639.300 | 4,35 | 4,21 | 4,25 | 00:00:00 | | 2005-07-26 | 4,11 | 476.100 | 4,25 | 4,10 | 4,18 | 00:00:00 | | 2005-07-27 | 4,12 | 765.100 | 4,14 | 4,06 | 4,11 | 00:00:00 | | 2005-07-28 | 4,12 | 631.000 | 4,19 | 4,12 | 4,14 | 00:00:00 | | 2005-07-29 | 4,15 | 775.400 | 4,27 | 4,15 | 4,16 | 00:00:00 | | 2005-08-01 | 4,20 | 576.000 | 4,26 | 4,16 | 4,20 | 00:00:00 | | 2005-08-02 | 4,15 | 780.800 | 4,24 | 4,14 | 4,16 | 00:00:00 | | 2005-08-03 | 4,42 | 1.748.100 | 4,48 | 4,17 | 4,18 | 00:00:00 | | 2005-08-04 | 4,07 | 2.425.700 | 4,40 | 4,07 | 4,40 | 00:00:00 | | 2005-08-05 | 3,73 | 4.272.200 | 4,08 | 3,51 | 4,05 | 00:00:00 | | 2005-08-08 | 3,75 | 1.486.900 | 3,83 | 3,63 | 3,72 | 00:00:00 | | 2005-08-09 | 3,90 | 1.318.400 | 3,90 | 3,72 | 3,77 | 00:00:00 | | 2005-08-10 | 3,86 | 1.449.500 | 4,03 | 3,85 | 3,96 | 00:00:00 | | 2005-08-11 | 4,12 | 1.615.400 | 4,15 | 3,90 | 3,90 | 00:00:00 | | 2005-08-12 | 4,08 | 758.900 | 4,14 | 4,00 | 4,12 | 00:00:00 | | 2005-08-15 | 4,12 | 879.900 | 4,12 | 3,96 | 4,03 | 00:00:00 | | 2005-08-16 | 4,05 | 620.600 | 4,14 | 4,02 | 4,10 | 00:00:00 | | 2005-08-17 | 3,81 | 902.200 | 4,00 | 3,81 | 4,00 | 00:00:00 | | 2005-08-18 | 3,97 | 970.400 | 3,97 | 3,78 | 3,78 | 00:00:00 | | 2005-08-19 | 3,93 | 369.200 | 3,98 | 3,90 | 3,93 | 00:00:00 | | 2005-08-22 | 3,95 | 533.800 | 4,01 | 3,90 | 3,97 | 00:00:00 | | 2005-08-23 | 3,82 | 653.100 | 3,99 | 3,82 | 3,98 | 00:00:00 | | 2005-08-24 | 3,62 | 1.073.100 | 3,86 | 3,55 | 3,79 | 00:00:00 | | 2005-08-25 | 3,60 | 536.300 | 3,71 | 3,60 | 3,65 | 00:00:00 | | 2005-08-26 | 3,53 | 926.500 | 3,61 | 3,52 | 3,58 | 00:00:00 | | 2005-08-29 | 3,47 | 632.500 | 3,59 | 3,46 | 3,53 | 00:00:00 | | 2005-08-30 | 3,34 | 1.271.400 | 3,49 | 3,33 | 3,46 | 00:00:00 | | 2005-08-31 | 3,56 | 1.096.200 | 3,61 | 3,34 | 3,34 | 00:00:00 | | 2005-09-01 | 3,57 | 1.536.900 | 3,72 | 3,55 | 3,66 | 00:00:00 | | 2005-09-02 | 3,53 | 741.200 | 3,65 | 3,53 | 3,60 | 00:00:00 | | 2005-09-06 | 3,59 | 374.700 | 3,61 | 3,54 | 3,61 | 00:00:00 | | 2005-09-07 | 3,55 | 660.500 | 3,65 | 3,52 | 3,61 | 00:00:00 | | 2005-09-08 | 3,72 | 1.168.500 | 3,73 | 3,63 | 3,63 | 00:00:00 | | 2005-09-09 | 3,85 | 1.037.500 | 3,90 | 3,75 | 3,77 | 00:00:00 | | 2005-09-12 | 3,94 | 764.900 | 3,95 | 3,75 | 3,80 | 00:00:00 | | 2005-09-13 | 3,74 | 679.700 | 3,94 | 3,73 | 3,94 | 00:00:00 | | 2005-09-14 | 3,85 | 1.322.700 | 3,85 | 3,75 | 3,75 | 00:00:00 | | 2005-09-15 | 3,90 | 1.253.100 | 4,00 | 3,87 | 3,87 | 00:00:00 | | 2005-09-16 | 4,43 | 3.592.700 | 4,43 | 3,95 | 4,00 | 00:00:00 | | 2005-09-19 | 4,25 | 4.419.100 | 4,71 | 4,20 | 4,58 | 00:00:00 | | 2005-09-20 | 3,91 | 3.463.500 | 4,47 | 3,89 | 4,25 | 00:00:00 | | 2005-09-21 | 4,21 | 3.253.000 | 4,22 | 3,74 | 3,99 | 00:00:00 | | 2005-09-22 | 4,19 | 2.351.700 | 4,24 | 4,00 | 4,22 | 00:00:00 | | 2005-09-23 | 4,10 | 1.019.700 | 4,11 | 3,96 | 4,11 | 00:00:00 | | 2005-09-26 | 4,35 | 1.929.700 | 4,37 | 3,97 | 4,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
