|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 4,35 | 1.929.700 | 4,37 | 3,97 | 4,03 | 00:00:00 | | 2005-09-27 | 4,27 | 1.231.400 | 4,35 | 4,11 | 4,35 | 00:00:00 | | 2005-09-28 | 4,37 | 1.135.000 | 4,37 | 4,20 | 4,29 | 00:00:00 | | 2005-09-29 | 4,40 | 2.093.200 | 4,52 | 4,35 | 4,37 | 00:00:00 | | 2005-09-30 | 4,38 | 1.609.200 | 4,48 | 4,30 | 4,40 | 00:00:00 | | 2005-10-03 | 4,22 | 999.100 | 4,34 | 4,17 | 4,29 | 00:00:00 | | 2005-10-04 | 3,98 | 2.083.700 | 4,30 | 3,98 | 4,25 | 00:00:00 | | 2005-10-05 | 3,96 | 1.427.100 | 4,14 | 3,92 | 4,00 | 00:00:00 | | 2005-10-06 | 4,08 | 1.265.600 | 4,13 | 3,98 | 4,02 | 00:00:00 | | 2005-10-07 | 4,08 | 981.400 | 4,18 | 4,06 | 4,08 | 00:00:00 | | 2005-10-10 | 4,02 | 1.104.500 | 4,11 | 3,96 | 4,11 | 00:00:00 | | 2005-10-11 | 3,97 | 1.251.500 | 4,06 | 3,92 | 4,02 | 00:00:00 | | 2005-10-12 | 3,80 | 1.575.700 | 4,03 | 3,70 | 4,01 | 00:00:00 | | 2005-10-13 | 3,73 | 1.055.900 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2005-10-14 | 3,89 | 1.195.300 | 3,90 | 3,63 | 3,66 | 00:00:00 | | 2005-10-17 | 3,95 | 1.040.100 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2005-10-18 | 3,73 | 869.100 | 3,99 | 3,72 | 3,99 | 00:00:00 | | 2005-10-19 | 3,84 | 916.700 | 3,84 | 3,61 | 3,64 | 00:00:00 | | 2005-10-20 | 3,59 | 918.400 | 3,86 | 3,58 | 3,76 | 00:00:00 | | 2005-10-21 | 3,65 | 847.300 | 3,74 | 3,57 | 3,59 | 00:00:00 | | 2005-10-24 | 3,73 | 545.300 | 3,78 | 3,65 | 3,66 | 00:00:00 | | 2005-10-25 | 3,90 | 966.500 | 3,90 | 3,76 | 3,76 | 00:00:00 | | 2005-10-26 | 3,63 | 1.374.500 | 3,90 | 3,62 | 3,75 | 00:00:00 | | 2005-10-27 | 3,35 | 4.010.800 | 3,69 | 3,11 | 3,64 | 00:00:00 | | 2005-10-28 | 3,11 | 2.061.300 | 3,34 | 3,01 | 3,34 | 00:00:00 | | 2005-10-31 | 3,37 | 2.131.300 | 3,37 | 2,95 | 3,23 | 00:00:00 | | 2005-11-01 | 3,24 | 1.119.600 | 3,40 | 3,22 | 3,40 | 00:00:00 | | 2005-11-02 | 3,41 | 1.018.400 | 3,42 | 3,26 | 3,29 | 00:00:00 | | 2005-11-03 | 3,44 | 1.134.300 | 3,50 | 3,35 | 3,35 | 00:00:00 | | 2005-11-04 | 3,32 | 1.345.700 | 3,47 | 3,30 | 3,44 | 00:00:00 | | 2005-11-07 | 3,34 | 819.300 | 3,36 | 3,25 | 3,32 | 00:00:00 | | 2005-11-08 | 3,36 | 755.800 | 3,38 | 3,29 | 3,29 | 00:00:00 | | 2005-11-09 | 3,35 | 1.662.400 | 3,39 | 3,28 | 3,39 | 00:00:00 | | 2005-11-10 | 3,29 | 990.000 | 3,37 | 3,22 | 3,33 | 00:00:00 | | 2005-11-11 | 3,36 | 652.100 | 3,37 | 3,19 | 3,27 | 00:00:00 | | 2005-11-14 | 3,26 | 490.300 | 3,36 | 3,24 | 3,36 | 00:00:00 | | 2005-11-15 | 3,06 | 712.800 | 3,33 | 3,05 | 3,27 | 00:00:00 | | 2005-11-16 | 3,16 | 2.248.600 | 3,26 | 3,09 | 3,20 | 00:00:00 | | 2005-11-17 | 3,38 | 1.831.100 | 3,39 | 3,20 | 3,20 | 00:00:00 | | 2005-11-18 | 3,27 | 1.218.200 | 3,41 | 3,25 | 3,38 | 00:00:00 | | 2005-11-21 | 3,57 | 1.917.500 | 3,57 | 3,32 | 3,32 | 00:00:00 | | 2005-11-22 | 3,88 | 3.368.400 | 3,88 | 3,57 | 3,58 | 00:00:00 | | 2005-11-23 | 3,80 | 1.412.400 | 3,86 | 3,71 | 3,78 | 00:00:00 | | 2005-11-25 | 3,84 | 622.500 | 3,88 | 3,82 | 3,85 | 00:00:00 | | 2005-11-28 | 3,88 | 1.441.100 | 3,94 | 3,88 | 3,90 | 00:00:00 | | 2005-11-29 | 3,73 | 1.181.700 | 3,86 | 3,68 | 3,80 | 00:00:00 | | 2005-11-30 | 3,54 | 1.414.000 | 3,69 | 3,53 | 3,69 | 00:00:00 | | 2005-12-01 | 3,75 | 1.640.900 | 3,77 | 3,54 | 3,55 | 00:00:00 | | 2005-12-02 | 3,69 | 1.543.000 | 3,80 | 3,64 | 3,75 | 00:00:00 | | 2005-12-05 | 3,64 | 1.070.100 | 3,81 | 3,59 | 3,79 | 00:00:00 | | 2005-12-06 | 3,74 | 1.406.500 | 3,75 | 3,55 | 3,65 | 00:00:00 | | 2005-12-07 | 3,86 | 1.680.600 | 3,95 | 3,79 | 3,79 | 00:00:00 | | 2005-12-08 | 3,91 | 1.330.100 | 3,95 | 3,83 | 3,89 | 00:00:00 | | 2005-12-09 | 3,81 | 2.327.800 | 4,02 | 3,78 | 3,96 | 00:00:00 | | 2005-12-12 | 3,77 | 3.248.900 | 4,09 | 3,70 | 3,93 | 00:00:00 | | 2005-12-13 | 3,67 | 1.317.500 | 3,80 | 3,65 | 3,69 | 00:00:00 | | 2005-12-14 | 3,38 | 2.979.900 | 3,72 | 3,34 | 3,61 | 00:00:00 | | 2005-12-15 | 3,46 | 1.969.600 | 3,55 | 3,39 | 3,48 | 00:00:00 | | 2005-12-16 | 3,62 | 2.042.800 | 3,62 | 3,44 | 3,50 | 00:00:00 | | 2005-12-19 | 3,55 | 1.525.100 | 3,73 | 3,55 | 3,65 | 00:00:00 | | 2005-12-20 | 3,39 | 924.400 | 3,57 | 3,38 | 3,54 | 00:00:00 | | 2005-12-21 | 3,45 | 1.203.300 | 3,49 | 3,39 | 3,44 | 00:00:00 | | 2005-12-22 | 3,88 | 1.994.800 | 3,91 | 3,52 | 3,52 | 00:00:00 | | 2005-12-23 | 3,98 | 1.591.400 | 4,04 | 3,79 | 3,88 | 00:00:00 | | 2005-12-27 | 3,81 | 1.508.600 | 4,03 | 3,76 | 4,00 | 00:00:00 | | 2005-12-28 | 4,15 | 2.530.600 | 4,15 | 3,92 | 3,92 | 00:00:00 | | 2005-12-29 | 4,28 | 2.651.600 | 4,30 | 4,02 | 4,15 | 00:00:00 | | 2005-12-30 | 4,06 | 2.075.500 | 4,27 | 3,97 | 4,25 | 00:00:00 | | 2006-01-03 | 4,39 | 2.596.800 | 4,44 | 4,20 | 4,21 | 00:00:00 | | 2006-01-04 | 4,28 | 2.745.000 | 4,50 | 4,15 | 4,39 | 00:00:00 | | 2006-01-05 | 4,19 | 2.119.600 | 4,20 | 4,02 | 4,20 | 00:00:00 | | 2006-01-06 | 4,30 | 1.855.100 | 4,38 | 4,21 | 4,38 | 00:00:00 | | 2006-01-09 | 4,33 | 1.489.900 | 4,43 | 4,25 | 4,28 | 00:00:00 | | 2006-01-10 | 4,29 | 737.600 | 4,36 | 4,23 | 4,26 | 00:00:00 | | 2006-01-11 | 4,25 | 1.383.400 | 4,35 | 4,09 | 4,29 | 00:00:00 | | 2006-01-12 | 4,16 | 939.400 | 4,25 | 4,14 | 4,25 | 00:00:00 | | 2006-01-13 | 4,40 | 1.225.600 | 4,40 | 4,14 | 4,16 | 00:00:00 | | 2006-01-17 | 4,24 | 1.356.100 | 4,44 | 4,23 | 4,40 | 00:00:00 | | 2006-01-18 | 4,00 | 1.724.300 | 4,25 | 3,93 | 4,22 | 00:00:00 | | 2006-01-19 | 4,23 | 1.149.200 | 4,29 | 4,15 | 4,15 | 00:00:00 | | 2006-01-20 | 4,11 | 1.327.900 | 4,37 | 4,05 | 4,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
