|
 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 | | 2010-07-02 | 4,92 | 6.138.400 | 5,10 | 4,88 | 5,03 | 00:00:00 | | 2010-07-06 | 4,82 | 6.421.000 | 5,01 | 4,77 | 4,95 | 00:00:00 | | 2010-07-07 | 4,98 | 6.440.300 | 5,00 | 4,80 | 4,83 | 00:00:00 | | 2010-07-08 | 4,93 | 6.076.700 | 5,03 | 4,80 | 5,02 | 00:00:00 | | 2010-07-09 | 5,07 | 5.159.000 | 5,11 | 4,97 | 5,00 | 00:00:00 | | 2010-07-12 | 4,95 | 4.459.300 | 5,09 | 4,91 | 5,04 | 00:00:00 | | 2010-07-13 | 4,97 | 5.029.500 | 5,10 | 4,96 | 5,10 | 00:00:00 | | 2010-07-14 | 4,92 | 4.531.900 | 5,05 | 4,88 | 4,94 | 00:00:00 | | 2010-07-15 | 4,91 | 4.550.900 | 4,99 | 4,82 | 4,98 | 00:00:00 | | 2010-07-16 | 4,70 | 5.786.900 | 4,83 | 4,52 | 4,80 | 00:00:00 | | 2010-07-19 | 4,64 | 5.478.700 | 4,70 | 4,52 | 4,63 | 00:00:00 | | 2010-07-20 | 4,82 | 5.352.100 | 4,84 | 4,59 | 4,60 | 00:00:00 | | 2010-07-21 | 4,70 | 4.994.500 | 4,95 | 4,66 | 4,88 | 00:00:00 | | 2010-07-22 | 4,84 | 5.583.900 | 4,92 | 4,77 | 4,77 | 00:00:00 | | 2010-07-23 | 4,95 | 7.218.100 | 4,98 | 4,82 | 4,94 | 00:00:00 | | 2010-07-26 | 4,93 | 4.678.700 | 4,99 | 4,88 | 4,97 | 00:00:00 | | 2010-07-27 | 4,72 | 7.465.800 | 4,92 | 4,69 | 4,92 | 00:00:00 | | 2010-07-28 | 4,85 | 7.933.900 | 4,95 | 4,63 | 4,67 | 00:00:00 | | 2010-07-29 | 4,85 | 5.295.000 | 4,97 | 4,83 | 4,90 | 00:00:00 | | 2010-07-30 | 4,94 | 4.282.800 | 4,96 | 4,81 | 4,85 | 00:00:00 | | 2010-08-02 | 4,99 | 5.439.700 | 5,10 | 4,91 | 5,02 | 00:00:00 | | 2010-08-03 | 5,03 | 5.448.100 | 5,12 | 4,97 | 4,97 | 00:00:00 | | 2010-08-04 | 5,18 | 9.679.600 | 5,18 | 5,07 | 5,12 | 00:00:00 | | 2010-08-05 | 5,10 | 3.810.800 | 5,18 | 5,07 | 5,15 | 00:00:00 | | 2010-08-06 | 5,12 | 5.711.300 | 5,23 | 5,06 | 5,11 | 00:00:00 | | 2010-08-09 | 5,12 | 4.439.500 | 5,12 | 5,00 | 5,08 | 00:00:00 | | 2010-08-10 | 5,06 | 5.164.900 | 5,12 | 4,90 | 5,01 | 00:00:00 | | 2010-08-11 | 4,86 | 5.484.000 | 5,00 | 4,83 | 5,00 | 00:00:00 | | 2010-08-12 | 4,97 | 5.486.600 | 5,02 | 4,89 | 4,89 | 00:00:00 | | 2010-08-13 | 4,84 | 3.675.300 | 4,96 | 4,84 | 4,94 | 00:00:00 | | 2010-08-16 | 4,91 | 3.051.000 | 4,97 | 4,89 | 4,94 | 00:00:00 | | 2010-08-17 | 4,96 | 3.370.400 | 4,99 | 4,91 | 4,97 | 00:00:00 | | 2010-08-18 | 5,06 | 5.000.000 | 5,06 | 4,89 | 4,92 | 00:00:00 | | 2010-08-19 | 5,05 | 7.479.200 | 5,21 | 5,01 | 5,11 | 00:00:00 | | 2010-08-20 | 4,95 | 4.132.100 | 4,99 | 4,88 | 4,99 | 00:00:00 | | 2010-08-23 | 4,86 | 3.613.100 | 5,02 | 4,86 | 4,97 | 00:00:00 | | 2010-08-24 | 4,80 | 4.585.800 | 4,96 | 4,75 | 4,77 | 00:00:00 | | 2010-08-25 | 5,08 | 6.415.900 | 5,10 | 4,85 | 4,90 | 00:00:00 | | 2010-08-26 | 5,14 | 6.898.600 | 5,25 | 5,09 | 5,10 | 00:00:00 | | 2010-08-27 | 5,49 | 12.795.300 | 5,49 | 5,13 | 5,21 | 00:00:00 | | 2010-08-30 | 5,45 | 6.300.200 | 5,56 | 5,37 | 5,53 | 00:00:00 | | 2010-08-31 | 5,72 | 17.571.200 | 5,94 | 5,54 | 5,54 | 00:00:00 | | 2010-09-01 | 5,70 | 8.557.400 | 5,87 | 5,62 | 5,81 | 00:00:00 | | 2010-09-02 | 5,79 | 6.364.900 | 5,86 | 5,68 | 5,81 | 00:00:00 | | 2010-09-03 | 5,85 | 7.168.700 | 5,85 | 5,65 | 5,72 | 00:00:00 | | 2010-09-07 | 5,94 | 8.220.400 | 6,00 | 5,85 | 5,90 | 00:00:00 | | 2010-09-08 | 5,92 | 7.445.700 | 6,05 | 5,86 | 6,00 | 00:00:00 | | 2010-09-09 | 5,71 | 8.366.300 | 6,02 | 5,65 | 5,98 | 00:00:00 | | 2010-09-10 | 5,80 | 4.900.500 | 5,86 | 5,68 | 5,70 | 00:00:00 | | 2010-09-13 | 5,85 | 5.155.100 | 5,95 | 5,84 | 5,87 | 00:00:00 | | 2010-09-14 | 6,05 | 11.279.300 | 6,16 | 5,93 | 5,98 | 00:00:00 | | 2010-09-15 | 6,09 | 5.416.800 | 6,12 | 5,96 | 6,01 | 00:00:00 | | 2010-09-16 | 6,18 | 8.581.000 | 6,23 | 6,08 | 6,14 | 00:00:00 | | 2010-09-17 | 6,12 | 10.045.800 | 6,26 | 6,04 | 6,22 | 00:00:00 | | 2010-09-20 | 6,27 | 9.986.500 | 6,30 | 6,09 | 6,16 | 00:00:00 | | 2010-09-21 | 6,27 | 9.731.200 | 6,34 | 6,09 | 6,20 | 00:00:00 | | 2010-09-22 | 6,34 | 8.469.500 | 6,44 | 6,22 | 6,39 | 00:00:00 | | 2010-09-23 | 6,18 | 5.930.600 | 6,36 | 6,16 | 6,29 | 00:00:00 | | 2010-09-24 | 6,25 | 7.667.000 | 6,35 | 6,16 | 6,30 | 00:00:00 | | 2010-09-27 | 6,17 | 4.626.900 | 6,30 | 6,14 | 6,30 | 00:00:00 | | 2010-09-28 | 6,37 | 11.512.600 | 6,37 | 5,89 | 6,16 | 00:00:00 | | 2010-09-29 | 6,35 | 6.983.800 | 6,43 | 6,30 | 6,36 | 00:00:00 | | 2010-09-30 | 6,32 | 8.864.400 | 6,44 | 6,15 | 6,42 | 00:00:00 | | 2010-10-01 | 6,38 | 6.606.200 | 6,45 | 6,35 | 6,39 | 00:00:00 | | 2010-10-04 | 6,25 | 4.771.600 | 6,34 | 6,20 | 6,34 | 00:00:00 | | 2010-10-05 | 6,61 | 10.224.700 | 6,61 | 6,39 | 6,40 | 00:00:00 | | 2010-10-06 | 6,70 | 8.052.100 | 6,73 | 6,58 | 6,67 | 00:00:00 | | 2010-10-07 | 6,41 | 12.503.800 | 6,77 | 6,28 | 6,75 | 00:00:00 | | 2010-10-08 | 6,69 | 9.924.400 | 6,70 | 6,43 | 6,43 | 00:00:00 | | 2010-10-11 | 6,72 | 6.627.000 | 6,78 | 6,60 | 6,70 | 00:00:00 | | 2010-10-12 | 6,68 | 8.828.700 | 6,70 | 6,52 | 6,68 | 00:00:00 | | 2010-10-13 | 6,93 | 9.696.100 | 6,99 | 6,76 | 6,78 | 00:00:00 | | 2010-10-14 | 7,06 | 11.537.200 | 7,19 | 6,92 | 7,00 | 00:00:00 | | 2010-10-15 | 7,00 | 11.384.600 | 7,13 | 6,77 | 7,11 | 00:00:00 | | 2010-10-18 | 7,16 | 7.124.100 | 7,17 | 6,82 | 6,95 | 00:00:00 | | 2010-10-19 | 6,60 | 16.015.700 | 6,91 | 6,57 | 6,91 | 00:00:00 | | 2010-10-20 | 6,81 | 9.663.500 | 6,86 | 6,61 | 6,61 | 00:00:00 | | 2010-10-21 | 6,59 | 10.522.200 | 6,90 | 6,50 | 6,85 | 00:00:00 | | 2010-10-22 | 6,70 | 6.060.300 | 6,70 | 6,47 | 6,54 | 00:00:00 | | 2010-10-25 | 6,84 | 7.597.600 | 6,93 | 6,77 | 6,85 | 00:00:00 | | 2010-10-26 | 6,90 | 7.386.700 | 6,94 | 6,63 | 6,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
