|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 4,96 | 3.815.100 | 5,29 | 4,95 | 5,17 | 00:00:00 | | 2006-05-17 | 4,98 | 4.479.300 | 5,30 | 4,96 | 5,11 | 00:00:00 | | 2006-05-18 | 4,85 | 2.010.400 | 5,10 | 4,84 | 5,00 | 00:00:00 | | 2006-05-19 | 4,74 | 4.086.700 | 4,88 | 4,62 | 4,80 | 00:00:00 | | 2006-05-22 | 4,81 | 2.845.800 | 4,89 | 4,56 | 4,74 | 00:00:00 | | 2006-05-23 | 5,02 | 3.110.900 | 5,20 | 4,98 | 5,02 | 00:00:00 | | 2006-05-24 | 4,73 | 2.835.400 | 4,98 | 4,65 | 4,92 | 00:00:00 | | 2006-05-25 | 5,00 | 1.753.300 | 5,02 | 4,80 | 4,89 | 00:00:00 | | 2006-05-26 | 5,13 | 1.393.500 | 5,18 | 4,93 | 5,08 | 00:00:00 | | 2006-05-30 | 5,20 | 2.824.000 | 5,47 | 5,14 | 5,39 | 00:00:00 | | 2006-05-31 | 5,46 | 3.017.300 | 5,46 | 5,22 | 5,26 | 00:00:00 | | 2006-06-01 | 5,50 | 2.122.200 | 5,50 | 5,20 | 5,32 | 00:00:00 | | 2006-06-02 | 5,55 | 1.545.200 | 5,64 | 5,48 | 5,60 | 00:00:00 | | 2006-06-05 | 5,25 | 1.582.300 | 5,59 | 5,25 | 5,56 | 00:00:00 | | 2006-06-06 | 5,14 | 1.212.000 | 5,20 | 5,02 | 5,16 | 00:00:00 | | 2006-06-07 | 4,97 | 1.579.700 | 5,26 | 4,77 | 5,05 | 00:00:00 | | 2006-06-08 | 4,88 | 2.493.300 | 4,91 | 4,18 | 4,91 | 00:00:00 | | 2006-06-09 | 4,72 | 1.740.300 | 4,99 | 4,72 | 4,99 | 00:00:00 | | 2006-06-12 | 4,46 | 3.129.800 | 4,75 | 4,46 | 4,75 | 00:00:00 | | 2006-06-13 | 4,11 | 3.981.000 | 4,54 | 4,05 | 4,43 | 00:00:00 | | 2006-06-14 | 4,15 | 2.535.700 | 4,35 | 4,05 | 4,10 | 00:00:00 | | 2006-06-15 | 4,53 | 2.208.000 | 4,55 | 4,35 | 4,37 | 00:00:00 | | 2006-06-16 | 4,50 | 2.960.900 | 4,63 | 4,37 | 4,55 | 00:00:00 | | 2006-06-19 | 4,27 | 1.089.700 | 4,44 | 4,26 | 4,44 | 00:00:00 | | 2006-06-20 | 4,40 | 1.183.000 | 4,47 | 4,21 | 4,24 | 00:00:00 | | 2006-06-21 | 4,65 | 1.533.300 | 4,69 | 4,46 | 4,56 | 00:00:00 | | 2006-06-22 | 4,61 | 1.351.400 | 4,73 | 4,54 | 4,72 | 00:00:00 | | 2006-06-23 | 4,73 | 1.175.300 | 4,73 | 4,50 | 4,54 | 00:00:00 | | 2006-06-26 | 4,81 | 1.054.900 | 4,81 | 4,65 | 4,75 | 00:00:00 | | 2006-06-27 | 4,52 | 1.069.700 | 4,87 | 4,52 | 4,82 | 00:00:00 | | 2006-06-28 | 4,47 | 1.284.800 | 4,60 | 4,30 | 4,59 | 00:00:00 | | 2006-06-29 | 4,90 | 2.529.500 | 5,02 | 4,50 | 4,52 | 00:00:00 | | 2006-06-30 | 5,25 | 2.193.100 | 5,25 | 4,96 | 5,01 | 00:00:00 | | 2006-07-03 | 5,37 | 1.211.900 | 5,40 | 5,25 | 5,32 | 00:00:00 | | 2006-07-05 | 5,27 | 1.642.500 | 5,39 | 5,18 | 5,37 | 00:00:00 | | 2006-07-06 | 5,30 | 1.209.100 | 5,35 | 5,19 | 5,27 | 00:00:00 | | 2006-07-07 | 5,25 | 1.456.800 | 5,39 | 5,24 | 5,35 | 00:00:00 | | 2006-07-10 | 5,11 | 1.160.800 | 5,22 | 5,07 | 5,15 | 00:00:00 | | 2006-07-11 | 5,35 | 1.331.300 | 5,36 | 5,09 | 5,15 | 00:00:00 | | 2006-07-12 | 5,39 | 2.574.600 | 5,55 | 5,37 | 5,42 | 00:00:00 | | 2006-07-13 | 5,20 | 1.373.400 | 5,39 | 5,18 | 5,31 | 00:00:00 | | 2006-07-14 | 5,28 | 1.404.300 | 5,32 | 5,19 | 5,26 | 00:00:00 | | 2006-07-17 | 4,99 | 1.360.300 | 5,24 | 4,95 | 5,21 | 00:00:00 | | 2006-07-18 | 4,94 | 1.330.500 | 5,03 | 4,81 | 5,02 | 00:00:00 | | 2006-07-19 | 5,12 | 1.043.900 | 5,17 | 4,90 | 5,00 | 00:00:00 | | 2006-07-20 | 4,86 | 1.887.700 | 5,20 | 4,86 | 5,13 | 00:00:00 | | 2006-07-21 | 4,86 | 1.330.900 | 4,99 | 4,81 | 4,81 | 00:00:00 | | 2006-07-24 | 4,98 | 1.369.900 | 4,99 | 4,77 | 4,84 | 00:00:00 | | 2006-07-25 | 5,22 | 1.238.300 | 5,25 | 4,97 | 5,05 | 00:00:00 | | 2006-07-26 | 5,26 | 1.383.300 | 5,34 | 5,09 | 5,16 | 00:00:00 | | 2006-07-27 | 5,14 | 1.060.500 | 5,40 | 5,10 | 5,36 | 00:00:00 | | 2006-07-28 | 5,35 | 1.033.400 | 5,38 | 5,19 | 5,19 | 00:00:00 | | 2006-07-31 | 5,26 | 1.345.500 | 5,43 | 5,25 | 5,37 | 00:00:00 | | 2006-08-01 | 5,39 | 1.295.300 | 5,40 | 5,21 | 5,29 | 00:00:00 | | 2006-08-02 | 5,80 | 3.839.000 | 5,98 | 5,50 | 5,77 | 00:00:00 | | 2006-08-03 | 5,85 | 1.874.700 | 5,85 | 5,65 | 5,68 | 00:00:00 | | 2006-08-04 | 5,86 | 1.679.200 | 6,00 | 5,75 | 5,95 | 00:00:00 | | 2006-08-07 | 5,81 | 1.342.900 | 5,94 | 5,74 | 5,87 | 00:00:00 | | 2006-08-08 | 5,72 | 1.063.100 | 5,88 | 5,72 | 5,80 | 00:00:00 | | 2006-08-09 | 5,75 | 1.410.100 | 5,92 | 5,72 | 5,87 | 00:00:00 | | 2006-08-10 | 5,72 | 1.254.000 | 5,78 | 5,66 | 5,70 | 00:00:00 | | 2006-08-11 | 5,64 | 1.004.800 | 5,82 | 5,61 | 5,75 | 00:00:00 | | 2006-08-14 | 5,65 | 1.164.000 | 5,77 | 5,56 | 5,64 | 00:00:00 | | 2006-08-15 | 5,86 | 1.147.400 | 5,87 | 5,67 | 5,70 | 00:00:00 | | 2006-08-16 | 5,94 | 1.897.500 | 6,08 | 5,90 | 5,93 | 00:00:00 | | 2006-08-17 | 5,78 | 1.250.200 | 5,97 | 5,78 | 5,94 | 00:00:00 | | 2006-08-18 | 5,79 | 1.390.000 | 5,90 | 5,61 | 5,81 | 00:00:00 | | 2006-08-21 | 6,13 | 1.526.000 | 6,13 | 5,85 | 5,85 | 00:00:00 | | 2006-08-22 | 6,24 | 1.624.200 | 6,25 | 5,98 | 6,07 | 00:00:00 | | 2006-08-23 | 5,98 | 1.762.900 | 6,33 | 5,98 | 6,26 | 00:00:00 | | 2006-08-24 | 6,02 | 914.500 | 6,09 | 5,93 | 6,08 | 00:00:00 | | 2006-08-25 | 6,11 | 779.300 | 6,18 | 6,00 | 6,02 | 00:00:00 | | 2006-08-28 | 5,95 | 1.039.100 | 6,11 | 5,92 | 6,11 | 00:00:00 | | 2006-08-29 | 6,11 | 1.242.400 | 6,11 | 5,82 | 5,94 | 00:00:00 | | 2006-08-30 | 6,14 | 1.247.700 | 6,21 | 6,05 | 6,21 | 00:00:00 | | 2006-08-31 | 6,51 | 2.835.700 | 6,57 | 6,23 | 6,23 | 00:00:00 | | 2006-09-01 | 6,49 | 1.430.500 | 6,51 | 6,36 | 6,51 | 00:00:00 | | 2006-09-05 | 6,51 | 1.916.300 | 6,65 | 6,46 | 6,62 | 00:00:00 | | 2006-09-06 | 6,47 | 1.606.100 | 6,54 | 6,46 | 6,47 | 00:00:00 | | 2006-09-07 | 6,09 | 1.833.200 | 6,46 | 6,05 | 6,43 | 00:00:00 | | 2006-09-08 | 6,03 | 1.388.400 | 6,04 | 5,82 | 5,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
