|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 6,03 | 1.388.400 | 6,04 | 5,82 | 5,97 | 00:00:00 | | 2006-09-11 | 5,40 | 3.015.500 | 5,90 | 5,29 | 5,74 | 00:00:00 | | 2006-09-12 | 5,38 | 1.746.800 | 5,56 | 5,35 | 5,46 | 00:00:00 | | 2006-09-13 | 5,54 | 1.219.900 | 5,57 | 5,42 | 5,42 | 00:00:00 | | 2006-09-14 | 5,26 | 1.435.500 | 5,58 | 5,21 | 5,54 | 00:00:00 | | 2006-09-15 | 5,30 | 2.531.900 | 5,42 | 5,15 | 5,29 | 00:00:00 | | 2006-09-18 | 5,60 | 1.318.400 | 5,61 | 5,32 | 5,33 | 00:00:00 | | 2006-09-19 | 5,29 | 1.724.000 | 5,58 | 5,23 | 5,56 | 00:00:00 | | 2006-09-20 | 5,24 | 1.501.900 | 5,39 | 5,22 | 5,38 | 00:00:00 | | 2006-09-21 | 5,30 | 1.716.000 | 5,38 | 5,23 | 5,30 | 00:00:00 | | 2006-09-22 | 5,23 | 1.312.400 | 5,40 | 5,20 | 5,37 | 00:00:00 | | 2006-09-25 | 5,27 | 1.230.700 | 5,34 | 5,10 | 5,23 | 00:00:00 | | 2006-09-26 | 5,32 | 1.357.800 | 5,34 | 5,24 | 5,29 | 00:00:00 | | 2006-09-27 | 5,59 | 1.743.500 | 5,59 | 5,34 | 5,34 | 00:00:00 | | 2006-09-28 | 5,59 | 1.259.100 | 5,70 | 5,53 | 5,63 | 00:00:00 | | 2006-09-29 | 5,74 | 1.774.800 | 5,88 | 5,50 | 5,58 | 00:00:00 | | 2006-10-02 | 5,68 | 1.099.400 | 5,87 | 5,68 | 5,74 | 00:00:00 | | 2006-10-03 | 5,09 | 3.012.700 | 5,55 | 5,05 | 5,44 | 00:00:00 | | 2006-10-04 | 5,06 | 2.689.400 | 5,17 | 4,90 | 5,10 | 00:00:00 | | 2006-10-05 | 5,19 | 2.181.100 | 5,24 | 5,04 | 5,18 | 00:00:00 | | 2006-10-06 | 5,19 | 1.250.400 | 5,27 | 5,00 | 5,14 | 00:00:00 | | 2006-10-09 | 5,08 | 1.472.000 | 5,29 | 5,06 | 5,29 | 00:00:00 | | 2006-10-10 | 5,21 | 1.073.100 | 5,22 | 4,95 | 5,00 | 00:00:00 | | 2006-10-11 | 5,10 | 978.700 | 5,27 | 5,06 | 5,22 | 00:00:00 | | 2006-10-12 | 5,36 | 1.109.500 | 5,36 | 5,10 | 5,19 | 00:00:00 | | 2006-10-13 | 5,46 | 2.766.300 | 5,47 | 5,33 | 5,41 | 00:00:00 | | 2006-10-16 | 5,70 | 1.932.900 | 5,78 | 5,48 | 5,50 | 00:00:00 | | 2006-10-17 | 5,75 | 1.161.800 | 5,77 | 5,56 | 5,70 | 00:00:00 | | 2006-10-18 | 5,72 | 1.854.400 | 5,92 | 5,72 | 5,80 | 00:00:00 | | 2006-10-19 | 6,08 | 2.407.100 | 6,10 | 5,78 | 5,82 | 00:00:00 | | 2006-10-20 | 6,02 | 1.595.000 | 6,12 | 5,91 | 6,08 | 00:00:00 | | 2006-10-23 | 6,11 | 1.029.800 | 6,12 | 5,84 | 5,87 | 00:00:00 | | 2006-10-24 | 6,18 | 1.039.500 | 6,22 | 5,96 | 6,04 | 00:00:00 | | 2006-10-25 | 6,45 | 2.077.100 | 6,45 | 6,14 | 6,15 | 00:00:00 | | 2006-10-26 | 6,38 | 2.028.300 | 6,57 | 6,32 | 6,48 | 00:00:00 | | 2006-10-27 | 6,42 | 1.271.800 | 6,48 | 6,34 | 6,35 | 00:00:00 | | 2006-10-30 | 6,38 | 1.919.500 | 6,60 | 6,37 | 6,46 | 00:00:00 | | 2006-10-31 | 6,51 | 2.669.500 | 6,53 | 6,30 | 6,37 | 00:00:00 | | 2006-11-01 | 6,56 | 2.602.700 | 6,68 | 6,53 | 6,61 | 00:00:00 | | 2006-11-02 | 6,50 | 2.304.200 | 6,59 | 6,42 | 6,56 | 00:00:00 | | 2006-11-03 | 6,59 | 1.424.400 | 6,60 | 6,43 | 6,45 | 00:00:00 | | 2006-11-06 | 6,85 | 3.963.200 | 6,85 | 6,55 | 6,69 | 00:00:00 | | 2006-11-07 | 6,75 | 2.646.200 | 6,89 | 6,61 | 6,87 | 00:00:00 | | 2006-11-08 | 6,94 | 2.976.400 | 6,97 | 6,64 | 6,75 | 00:00:00 | | 2006-11-09 | 6,62 | 4.014.100 | 6,83 | 6,46 | 6,70 | 00:00:00 | | 2006-11-10 | 6,20 | 2.728.900 | 6,60 | 6,20 | 6,53 | 00:00:00 | | 2006-11-13 | 6,27 | 2.723.200 | 6,38 | 6,05 | 6,16 | 00:00:00 | | 2006-11-14 | 6,41 | 1.562.600 | 6,46 | 6,27 | 6,27 | 00:00:00 | | 2006-11-15 | 6,53 | 1.605.800 | 6,57 | 6,27 | 6,38 | 00:00:00 | | 2006-11-16 | 6,21 | 2.374.800 | 6,68 | 6,19 | 6,54 | 00:00:00 | | 2006-11-17 | 6,32 | 1.774.500 | 6,39 | 6,19 | 6,20 | 00:00:00 | | 2006-11-20 | 6,25 | 1.266.200 | 6,47 | 6,24 | 6,40 | 00:00:00 | | 2006-11-21 | 6,63 | 1.847.400 | 6,65 | 6,35 | 6,35 | 00:00:00 | | 2006-11-22 | 6,54 | 1.866.700 | 6,84 | 6,43 | 6,69 | 00:00:00 | | 2006-11-24 | 6,75 | 1.310.200 | 6,83 | 6,68 | 6,68 | 00:00:00 | | 2006-11-27 | 6,55 | 1.633.200 | 6,84 | 6,54 | 6,75 | 00:00:00 | | 2006-11-28 | 6,64 | 1.323.000 | 6,64 | 6,42 | 6,55 | 00:00:00 | | 2006-11-29 | 6,73 | 1.006.400 | 6,73 | 6,62 | 6,69 | 00:00:00 | | 2006-11-30 | 6,97 | 2.918.000 | 6,99 | 6,80 | 6,84 | 00:00:00 | | 2006-12-01 | 7,26 | 3.936.800 | 7,37 | 6,97 | 7,00 | 00:00:00 | | 2006-12-04 | 7,40 | 2.618.700 | 7,49 | 7,35 | 7,36 | 00:00:00 | | 2006-12-05 | 7,41 | 3.395.600 | 7,67 | 7,13 | 7,40 | 00:00:00 | | 2006-12-06 | 7,36 | 2.580.600 | 7,50 | 7,15 | 7,23 | 00:00:00 | | 2006-12-07 | 7,48 | 1.928.400 | 7,58 | 7,26 | 7,37 | 00:00:00 | | 2006-12-08 | 7,13 | 2.316.900 | 7,52 | 7,13 | 7,49 | 00:00:00 | | 2006-12-11 | 7,38 | 1.690.900 | 7,45 | 7,10 | 7,13 | 00:00:00 | | 2006-12-12 | 7,38 | 1.662.300 | 7,38 | 7,14 | 7,28 | 00:00:00 | | 2006-12-13 | 7,49 | 2.599.800 | 7,58 | 7,28 | 7,28 | 00:00:00 | | 2006-12-14 | 7,45 | 1.318.900 | 7,56 | 7,40 | 7,50 | 00:00:00 | | 2006-12-15 | 7,12 | 2.211.400 | 7,50 | 7,12 | 7,49 | 00:00:00 | | 2006-12-18 | 7,01 | 2.310.700 | 7,24 | 7,00 | 7,12 | 00:00:00 | | 2006-12-19 | 7,47 | 2.372.100 | 7,48 | 7,00 | 7,01 | 00:00:00 | | 2006-12-20 | 7,21 | 1.663.600 | 7,48 | 7,17 | 7,48 | 00:00:00 | | 2006-12-21 | 7,17 | 1.335.100 | 7,30 | 7,15 | 7,25 | 00:00:00 | | 2006-12-22 | 7,25 | 872.100 | 7,25 | 7,09 | 7,17 | 00:00:00 | | 2006-12-26 | 7,32 | 978.200 | 7,53 | 7,27 | 7,40 | 00:00:00 | | 2006-12-27 | 7,84 | 3.353.200 | 7,84 | 7,36 | 7,46 | 00:00:00 | | 2006-12-28 | 7,70 | 2.381.300 | 7,95 | 7,70 | 7,86 | 00:00:00 | | 2006-12-29 | 7,66 | 1.379.900 | 7,78 | 7,62 | 7,68 | 00:00:00 | | 2007-01-03 | 7,47 | 2.818.900 | 7,85 | 7,43 | 7,66 | 00:00:00 | | 2007-01-04 | 7,44 | 1.918.600 | 7,60 | 7,33 | 7,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
