|
 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 | | 2006-01-20 | 4,11 | 1.327.900 | 4,37 | 4,05 | 4,33 | 00:00:00 | | 2006-01-23 | 4,08 | 997.700 | 4,20 | 4,02 | 4,19 | 00:00:00 | | 2006-01-24 | 4,11 | 906.700 | 4,12 | 4,02 | 4,09 | 00:00:00 | | 2006-01-25 | 4,42 | 2.626.500 | 4,42 | 4,20 | 4,20 | 00:00:00 | | 2006-01-26 | 5,02 | 5.154.300 | 5,05 | 4,37 | 4,46 | 00:00:00 | | 2006-01-27 | 5,12 | 3.212.300 | 5,24 | 5,05 | 5,06 | 00:00:00 | | 2006-01-30 | 5,40 | 2.417.500 | 5,48 | 5,17 | 5,20 | 00:00:00 | | 2006-01-31 | 5,28 | 3.956.000 | 5,58 | 4,29 | 5,54 | 00:00:00 | | 2006-02-01 | 5,27 | 2.150.200 | 5,33 | 4,91 | 5,30 | 00:00:00 | | 2006-02-02 | 5,30 | 3.078.500 | 5,57 | 5,07 | 5,29 | 00:00:00 | | 2006-02-03 | 5,15 | 2.895.400 | 5,33 | 5,08 | 5,30 | 00:00:00 | | 2006-02-06 | 5,34 | 2.128.800 | 5,39 | 5,21 | 5,22 | 00:00:00 | | 2006-02-07 | 5,09 | 3.360.600 | 5,26 | 5,02 | 5,20 | 00:00:00 | | 2006-02-08 | 5,10 | 2.886.500 | 5,29 | 5,06 | 5,29 | 00:00:00 | | 2006-02-09 | 5,25 | 1.984.800 | 5,34 | 5,18 | 5,21 | 00:00:00 | | 2006-02-10 | 5,25 | 2.033.700 | 5,29 | 5,06 | 5,20 | 00:00:00 | | 2006-02-13 | 5,18 | 2.006.000 | 5,24 | 5,04 | 5,10 | 00:00:00 | | 2006-02-14 | 5,32 | 1.653.700 | 5,35 | 5,07 | 5,35 | 00:00:00 | | 2006-02-15 | 4,75 | 5.512.300 | 5,37 | 4,71 | 5,32 | 00:00:00 | | 2006-02-16 | 4,75 | 2.638.400 | 4,93 | 4,70 | 4,73 | 00:00:00 | | 2006-02-17 | 4,79 | 2.346.500 | 4,96 | 4,77 | 4,85 | 00:00:00 | | 2006-02-21 | 5,06 | 1.912.700 | 5,10 | 4,86 | 4,86 | 00:00:00 | | 2006-02-22 | 5,19 | 1.777.500 | 5,21 | 5,10 | 5,10 | 00:00:00 | | 2006-02-23 | 5,05 | 1.413.600 | 5,29 | 5,04 | 5,29 | 00:00:00 | | 2006-02-24 | 5,22 | 1.675.900 | 5,25 | 5,09 | 5,09 | 00:00:00 | | 2006-02-27 | 4,98 | 1.478.700 | 5,15 | 4,98 | 5,12 | 00:00:00 | | 2006-02-28 | 4,98 | 1.662.200 | 5,11 | 4,92 | 5,05 | 00:00:00 | | 2006-03-01 | 4,90 | 1.808.500 | 5,03 | 4,89 | 5,02 | 00:00:00 | | 2006-03-02 | 5,38 | 5.732.900 | 5,45 | 4,85 | 4,93 | 00:00:00 | | 2006-03-03 | 5,74 | 5.744.500 | 5,86 | 5,50 | 5,52 | 00:00:00 | | 2006-03-06 | 5,45 | 4.200.800 | 6,00 | 5,41 | 5,88 | 00:00:00 | | 2006-03-07 | 5,00 | 5.573.700 | 5,46 | 4,97 | 5,46 | 00:00:00 | | 2006-03-08 | 4,78 | 6.561.600 | 4,91 | 4,57 | 4,85 | 00:00:00 | | 2006-03-09 | 4,91 | 2.880.100 | 5,07 | 4,90 | 4,94 | 00:00:00 | | 2006-03-10 | 5,10 | 1.935.800 | 5,11 | 4,81 | 4,82 | 00:00:00 | | 2006-03-13 | 5,03 | 1.403.300 | 5,19 | 5,00 | 5,14 | 00:00:00 | | 2006-03-14 | 5,17 | 1.447.300 | 5,24 | 5,02 | 5,03 | 00:00:00 | | 2006-03-15 | 5,38 | 2.196.700 | 5,38 | 5,23 | 5,34 | 00:00:00 | | 2006-03-16 | 5,25 | 1.784.400 | 5,38 | 5,16 | 5,38 | 00:00:00 | | 2006-03-17 | 5,13 | 2.548.900 | 5,38 | 5,12 | 5,25 | 00:00:00 | | 2006-03-20 | 5,10 | 1.394.000 | 5,27 | 5,05 | 5,15 | 00:00:00 | | 2006-03-21 | 5,11 | 3.211.800 | 5,44 | 5,04 | 5,10 | 00:00:00 | | 2006-03-22 | 5,29 | 1.504.700 | 5,35 | 5,13 | 5,17 | 00:00:00 | | 2006-03-23 | 5,63 | 3.281.400 | 5,73 | 5,20 | 5,21 | 00:00:00 | | 2006-03-24 | 6,10 | 5.883.100 | 6,10 | 5,72 | 5,73 | 00:00:00 | | 2006-03-27 | 6,43 | 5.058.100 | 6,43 | 5,76 | 6,29 | 00:00:00 | | 2006-03-28 | 6,29 | 3.190.500 | 6,48 | 6,26 | 6,44 | 00:00:00 | | 2006-03-29 | 6,69 | 4.696.000 | 6,75 | 6,20 | 6,30 | 00:00:00 | | 2006-03-30 | 6,70 | 4.591.400 | 6,89 | 6,60 | 6,80 | 00:00:00 | | 2006-03-31 | 6,61 | 3.168.600 | 6,62 | 6,36 | 6,60 | 00:00:00 | | 2006-04-03 | 6,37 | 3.195.800 | 6,71 | 6,29 | 6,70 | 00:00:00 | | 2006-04-04 | 6,28 | 3.394.500 | 6,37 | 6,17 | 6,26 | 00:00:00 | | 2006-04-05 | 6,65 | 2.693.600 | 6,69 | 6,28 | 6,28 | 00:00:00 | | 2006-04-06 | 6,81 | 2.159.000 | 6,93 | 6,57 | 6,75 | 00:00:00 | | 2006-04-07 | 6,63 | 1.893.400 | 6,87 | 6,50 | 6,82 | 00:00:00 | | 2006-04-10 | 6,51 | 2.180.100 | 6,85 | 6,50 | 6,84 | 00:00:00 | | 2006-04-11 | 6,11 | 2.955.400 | 6,62 | 6,11 | 6,47 | 00:00:00 | | 2006-04-12 | 6,40 | 1.581.000 | 6,43 | 6,13 | 6,13 | 00:00:00 | | 2006-04-13 | 6,49 | 1.155.000 | 6,50 | 6,22 | 6,31 | 00:00:00 | | 2006-04-17 | 6,63 | 2.580.500 | 6,71 | 6,55 | 6,62 | 00:00:00 | | 2006-04-18 | 6,77 | 2.317.400 | 6,84 | 6,66 | 6,78 | 00:00:00 | | 2006-04-19 | 7,02 | 3.194.000 | 7,09 | 6,61 | 6,79 | 00:00:00 | | 2006-04-20 | 6,47 | 4.398.100 | 6,95 | 6,26 | 6,90 | 00:00:00 | | 2006-04-21 | 6,72 | 3.279.900 | 6,82 | 6,50 | 6,56 | 00:00:00 | | 2006-04-24 | 6,52 | 2.216.100 | 6,72 | 6,38 | 6,72 | 00:00:00 | | 2006-04-25 | 6,36 | 3.011.000 | 6,80 | 6,33 | 6,66 | 00:00:00 | | 2006-04-26 | 6,30 | 2.348.300 | 6,46 | 6,22 | 6,41 | 00:00:00 | | 2006-04-27 | 6,14 | 1.943.800 | 6,38 | 6,08 | 6,13 | 00:00:00 | | 2006-04-28 | 6,47 | 2.601.600 | 6,56 | 6,20 | 6,22 | 00:00:00 | | 2006-05-01 | 6,39 | 2.047.500 | 6,67 | 6,37 | 6,60 | 00:00:00 | | 2006-05-02 | 6,19 | 4.477.200 | 6,48 | 6,01 | 6,39 | 00:00:00 | | 2006-05-03 | 6,10 | 3.275.400 | 6,48 | 5,91 | 6,48 | 00:00:00 | | 2006-05-04 | 6,35 | 2.864.000 | 6,38 | 6,04 | 6,12 | 00:00:00 | | 2006-05-05 | 6,55 | 2.432.700 | 6,59 | 6,40 | 6,40 | 00:00:00 | | 2006-05-08 | 6,44 | 1.636.200 | 6,47 | 6,30 | 6,33 | 00:00:00 | | 2006-05-09 | 6,62 | 2.044.600 | 6,68 | 6,45 | 6,48 | 00:00:00 | | 2006-05-10 | 6,41 | 3.008.000 | 6,64 | 6,26 | 6,53 | 00:00:00 | | 2006-05-11 | 6,05 | 3.684.600 | 6,59 | 6,04 | 6,55 | 00:00:00 | | 2006-05-12 | 5,46 | 5.960.500 | 6,14 | 5,40 | 6,10 | 00:00:00 | | 2006-05-15 | 5,08 | 5.230.200 | 5,44 | 5,05 | 5,20 | 00:00:00 | | 2006-05-16 | 4,96 | 3.815.100 | 5,29 | 4,95 | 5,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
