|
 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 | | 2012-05-29 | 4,54 | 4.718.500 | 4,59 | 4,40 | 4,55 | 00:00:00 | | 2012-05-30 | 4,35 | 5.625.500 | 4,52 | 4,33 | 4,48 | 00:00:00 | | 2012-05-31 | 4,25 | 5.867.400 | 4,41 | 4,21 | 4,41 | 00:00:00 | | 2012-06-01 | 4,39 | 6.305.200 | 4,48 | 4,26 | 4,29 | 00:00:00 | | 2012-06-04 | 4,49 | 4.536.300 | 4,49 | 4,29 | 4,43 | 00:00:00 | | 2012-06-05 | 4,51 | 4.679.000 | 4,55 | 4,43 | 4,50 | 00:00:00 | | 2012-06-06 | 4,66 | 5.725.400 | 4,69 | 4,50 | 4,63 | 00:00:00 | | 2012-06-07 | 4,50 | 6.160.700 | 4,73 | 4,45 | 4,69 | 00:00:00 | | 2012-06-08 | 4,58 | 4.628.200 | 4,63 | 4,44 | 4,47 | 00:00:00 | | 2012-06-11 | 4,53 | 5.383.100 | 4,73 | 4,53 | 4,71 | 00:00:00 | | 2012-06-12 | 4,73 | 5.249.500 | 4,73 | 4,53 | 4,58 | 00:00:00 | | 2012-06-13 | 4,69 | 6.152.900 | 4,80 | 4,68 | 4,73 | 00:00:00 | | 2012-06-14 | 4,78 | 4.492.700 | 4,78 | 4,60 | 4,69 | 00:00:00 | | 2012-06-15 | 4,71 | 10.180.100 | 4,80 | 4,67 | 4,77 | 00:00:00 | | 2012-06-18 | 4,82 | 4.877.100 | 4,87 | 4,61 | 4,67 | 00:00:00 | | 2012-06-19 | 4,85 | 4.900.600 | 4,91 | 4,77 | 4,85 | 00:00:00 | | 2012-06-20 | 4,86 | 6.443.600 | 4,96 | 4,73 | 4,80 | 00:00:00 | | 2012-06-21 | 4,51 | 6.285.000 | 4,76 | 4,50 | 4,75 | 00:00:00 | | 2012-06-22 | 4,52 | 13.276.100 | 4,55 | 4,37 | 4,53 | 00:00:00 | | 2012-06-25 | 4,64 | 4.532.700 | 4,69 | 4,40 | 4,43 | 00:00:00 | | 2012-06-26 | 4,47 | 4.743.400 | 4,71 | 4,46 | 4,60 | 00:00:00 | | 2012-06-27 | 4,63 | 4.540.000 | 4,65 | 4,47 | 4,47 | 00:00:00 | | 2012-06-28 | 4,56 | 4.765.600 | 4,64 | 4,46 | 4,58 | 00:00:00 | | 2012-06-29 | 4,75 | 4.991.400 | 4,83 | 4,67 | 4,72 | 00:00:00 | | 2012-07-02 | 4,79 | 3.576.300 | 4,84 | 4,72 | 4,74 | 00:00:00 | | 2012-07-03 | 4,94 | 3.318.200 | 4,96 | 4,82 | 4,85 | 00:00:00 | | 2012-07-05 | 4,79 | 3.804.400 | 4,91 | 4,79 | 4,91 | 00:00:00 | | 2012-07-06 | 4,65 | 3.051.800 | 4,80 | 4,64 | 4,73 | 00:00:00 | | 2012-07-09 | 4,56 | 2.751.200 | 4,68 | 4,56 | 4,64 | 00:00:00 | | 2012-07-10 | 4,31 | 6.580.300 | 4,68 | 4,28 | 4,61 | 00:00:00 | | 2012-07-11 | 4,26 | 4.808.800 | 4,34 | 4,20 | 4,34 | 00:00:00 | | 2012-07-12 | 4,35 | 5.660.200 | 4,41 | 4,14 | 4,17 | 00:00:00 | | 2012-07-13 | 4,35 | 4.159.500 | 4,41 | 4,28 | 4,40 | 00:00:00 | | 2012-07-16 | 4,33 | 2.084.700 | 4,40 | 4,31 | 4,35 | 00:00:00 | | 2012-07-17 | 4,36 | 2.494.000 | 4,39 | 4,20 | 4,35 | 00:00:00 | | 2012-07-18 | 4,32 | 2.115.000 | 4,39 | 4,26 | 4,30 | 00:00:00 | | 2012-07-19 | 4,37 | 1.895.400 | 4,42 | 4,33 | 4,36 | 00:00:00 | | 2012-07-20 | 4,39 | 2.686.300 | 4,43 | 4,28 | 4,32 | 00:00:00 | | 2012-07-23 | 4,21 | 2.447.600 | 4,30 | 4,20 | 4,29 | 00:00:00 | | 2012-07-24 | 4,25 | 4.564.500 | 4,34 | 4,20 | 4,24 | 00:00:00 | | 2012-07-25 | 4,42 | 3.280.400 | 4,51 | 4,32 | 4,37 | 00:00:00 | | 2012-07-26 | 4,56 | 4.222.300 | 4,61 | 4,48 | 4,52 | 00:00:00 | | 2012-07-27 | 4,66 | 4.567.500 | 4,68 | 4,51 | 4,59 | 00:00:00 | | 2012-07-30 | 4,64 | 1.991.700 | 4,71 | 4,60 | 4,61 | 00:00:00 | | 2012-07-31 | 4,50 | 4.041.600 | 4,68 | 4,46 | 4,63 | 00:00:00 | | 2012-08-01 | 4,40 | 4.450.600 | 4,56 | 4,31 | 4,42 | 00:00:00 | | 2012-08-02 | 4,40 | 3.835.100 | 4,56 | 4,37 | 4,38 | 00:00:00 | | 2012-08-03 | 4,55 | 3.993.000 | 4,63 | 4,43 | 4,45 | 00:00:00 | | 2012-08-06 | 4,70 | 4.883.900 | 4,84 | 4,56 | 4,56 | 00:00:00 | | 2012-08-07 | 4,64 | 5.299.200 | 4,79 | 4,56 | 4,79 | 00:00:00 | | 2012-08-08 | 4,63 | 4.694.600 | 4,74 | 4,56 | 4,64 | 00:00:00 | | 2012-08-09 | 4,73 | 4.131.600 | 4,79 | 4,53 | 4,64 | 00:00:00 | | 2012-08-10 | 4,71 | 3.139.500 | 4,75 | 4,65 | 4,70 | 00:00:00 | | 2012-08-13 | 4,62 | 3.321.300 | 4,75 | 4,60 | 4,70 | 00:00:00 | | 2012-08-14 | 4,58 | 2.880.100 | 4,67 | 4,56 | 4,59 | 00:00:00 | | 2012-08-15 | 4,61 | 1.989.300 | 4,63 | 4,55 | 4,59 | 00:00:00 | | 2012-08-16 | 4,90 | 5.888.400 | 4,90 | 4,60 | 4,61 | 00:00:00 | | 2012-08-17 | 4,90 | 3.362.900 | 4,95 | 4,86 | 4,90 | 00:00:00 | | 2012-08-20 | 4,98 | 3.869.600 | 5,01 | 4,85 | 4,89 | 00:00:00 | | 2012-08-21 | 5,13 | 9.391.200 | 5,32 | 5,11 | 5,12 | 00:00:00 | | 2012-08-22 | 5,26 | 4.517.500 | 5,29 | 5,06 | 5,14 | 00:00:00 | | 2012-08-23 | 5,39 | 9.494.300 | 5,44 | 5,29 | 5,33 | 00:00:00 | | 2012-08-24 | 5,37 | 4.359.300 | 5,44 | 5,32 | 5,38 | 00:00:00 | | 2012-08-27 | 5,26 | 4.208.200 | 5,41 | 5,22 | 5,38 | 00:00:00 | | 2012-08-28 | 5,29 | 2.702.300 | 5,38 | 5,22 | 5,24 | 00:00:00 | | 2012-08-29 | 5,22 | 3.110.500 | 5,31 | 5,22 | 5,29 | 00:00:00 | | 2012-08-30 | 5,16 | 2.253.100 | 5,24 | 5,15 | 5,19 | 00:00:00 | | 2012-08-31 | 5,41 | 5.114.800 | 5,43 | 5,14 | 5,21 | 00:00:00 | | 2012-09-04 | 5,48 | 4.867.500 | 5,50 | 5,36 | 5,46 | 00:00:00 | | 2012-09-05 | 5,44 | 3.129.100 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2012-09-06 | 5,53 | 4.218.900 | 5,57 | 5,48 | 5,54 | 00:00:00 | | 2012-09-07 | 5,82 | 6.748.500 | 5,85 | 5,64 | 5,66 | 00:00:00 | | 2012-09-10 | 5,68 | 4.422.300 | 5,87 | 5,65 | 5,72 | 00:00:00 | | 2012-09-11 | 5,73 | 3.883.700 | 5,81 | 5,69 | 5,72 | 00:00:00 | | 2012-09-12 | 5,81 | 5.233.800 | 5,83 | 5,59 | 5,80 | 00:00:00 | | 2012-09-13 | 6,24 | 11.576.200 | 6,26 | 5,70 | 5,78 | 00:00:00 | | 2012-09-14 | 6,36 | 8.940.300 | 6,48 | 6,22 | 6,24 | 00:00:00 | | 2012-09-17 | 6,37 | 5.270.200 | 6,45 | 6,30 | 6,35 | 00:00:00 | | 2012-09-18 | 6,59 | 5.944.800 | 6,61 | 6,34 | 6,45 | 00:00:00 | | 2012-09-19 | 6,61 | 5.539.600 | 6,67 | 6,50 | 6,63 | 00:00:00 | | 2012-09-20 | 6,75 | 6.888.700 | 6,75 | 6,44 | 6,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
