|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 0,74 | 83.100 | 0,75 | 0,70 | 0,71 | 00:00:00 | | 2001-04-11 | 0,74 | 65.300 | 0,74 | 0,71 | 0,72 | 00:00:00 | | 2001-04-12 | 0,80 | 222.800 | 0,80 | 0,71 | 0,74 | 00:00:00 | | 2001-04-16 | 0,83 | 159.400 | 0,84 | 0,79 | 0,81 | 00:00:00 | | 2001-04-17 | 0,71 | 121.100 | 0,83 | 0,71 | 0,83 | 00:00:00 | | 2001-04-18 | 0,79 | 149.700 | 0,79 | 0,72 | 0,72 | 00:00:00 | | 2001-04-19 | 0,78 | 119.600 | 0,80 | 0,75 | 0,77 | 00:00:00 | | 2001-04-20 | 0,78 | 82.400 | 0,80 | 0,76 | 0,79 | 00:00:00 | | 2001-04-23 | 0,72 | 105.400 | 0,81 | 0,72 | 0,78 | 00:00:00 | | 2001-04-24 | 0,82 | 220.100 | 0,82 | 0,70 | 0,70 | 00:00:00 | | 2001-04-25 | 0,70 | 206.000 | 0,81 | 0,70 | 0,77 | 00:00:00 | | 2001-04-26 | 0,80 | 180.300 | 0,82 | 0,72 | 0,75 | 00:00:00 | | 2001-04-27 | 0,75 | 209.200 | 0,82 | 0,73 | 0,80 | 00:00:00 | | 2001-04-30 | 0,74 | 138.300 | 0,75 | 0,71 | 0,73 | 00:00:00 | | 2001-05-01 | 0,75 | 96.000 | 0,75 | 0,71 | 0,72 | 00:00:00 | | 2001-05-02 | 0,80 | 204.600 | 0,83 | 0,75 | 0,75 | 00:00:00 | | 2001-05-03 | 0,75 | 157.200 | 0,81 | 0,75 | 0,78 | 00:00:00 | | 2001-05-04 | 0,78 | 107.100 | 0,79 | 0,76 | 0,78 | 00:00:00 | | 2001-05-07 | 0,80 | 139.400 | 0,80 | 0,76 | 0,77 | 00:00:00 | | 2001-05-08 | 0,77 | 123.200 | 0,80 | 0,76 | 0,80 | 00:00:00 | | 2001-05-09 | 0,94 | 740.100 | 0,98 | 0,81 | 0,81 | 00:00:00 | | 2001-05-10 | 0,95 | 509.300 | 0,99 | 0,88 | 0,98 | 00:00:00 | | 2001-05-11 | 0,95 | 582.400 | 1,00 | 0,92 | 0,95 | 00:00:00 | | 2001-05-14 | 1,01 | 391.200 | 1,01 | 0,94 | 1,00 | 00:00:00 | | 2001-05-15 | 0,96 | 288.300 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2001-05-16 | 1,22 | 746.300 | 1,27 | 0,97 | 0,99 | 00:00:00 | | 2001-05-17 | 1,17 | 703.200 | 1,35 | 1,11 | 1,29 | 00:00:00 | | 2001-05-18 | 1,50 | 1.045.100 | 1,50 | 1,12 | 1,12 | 00:00:00 | | 2001-05-21 | 1,39 | 1.364.500 | 1,70 | 1,32 | 1,45 | 00:00:00 | | 2001-05-22 | 1,31 | 535.300 | 1,37 | 1,22 | 1,37 | 00:00:00 | | 2001-05-23 | 1,35 | 430.300 | 1,43 | 1,25 | 1,32 | 00:00:00 | | 2001-05-24 | 1,18 | 649.000 | 1,46 | 1,18 | 1,46 | 00:00:00 | | 2001-05-25 | 1,28 | 487.000 | 1,30 | 1,18 | 1,18 | 00:00:00 | | 2001-05-29 | 1,16 | 344.900 | 1,28 | 1,16 | 1,28 | 00:00:00 | | 2001-05-30 | 1,06 | 645.600 | 1,19 | 1,03 | 1,15 | 00:00:00 | | 2001-05-31 | 1,05 | 347.900 | 1,20 | 1,05 | 1,08 | 00:00:00 | | 2001-06-01 | 1,23 | 241.300 | 1,23 | 1,06 | 1,06 | 00:00:00 | | 2001-06-04 | 1,24 | 238.000 | 1,24 | 1,11 | 1,21 | 00:00:00 | | 2001-06-05 | 1,24 | 248.400 | 1,24 | 1,15 | 1,17 | 00:00:00 | | 2001-06-06 | 1,15 | 193.300 | 1,22 | 1,15 | 1,18 | 00:00:00 | | 2001-06-07 | 1,10 | 87.200 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2001-06-08 | 1,30 | 379.200 | 1,35 | 1,10 | 1,10 | 00:00:00 | | 2001-06-11 | 1,22 | 195.600 | 1,29 | 1,16 | 1,22 | 00:00:00 | | 2001-06-12 | 1,35 | 293.600 | 1,40 | 1,26 | 1,26 | 00:00:00 | | 2001-06-13 | 1,33 | 302.900 | 1,42 | 1,26 | 1,38 | 00:00:00 | | 2001-06-14 | 1,43 | 355.800 | 1,46 | 1,23 | 1,25 | 00:00:00 | | 2001-06-15 | 1,34 | 299.500 | 1,46 | 1,32 | 1,40 | 00:00:00 | | 2001-06-18 | 1,41 | 211.500 | 1,43 | 1,26 | 1,38 | 00:00:00 | | 2001-06-19 | 1,34 | 129.900 | 1,43 | 1,31 | 1,37 | 00:00:00 | | 2001-06-20 | 1,21 | 208.000 | 1,30 | 1,20 | 1,26 | 00:00:00 | | 2001-06-21 | 1,20 | 267.200 | 1,25 | 1,13 | 1,18 | 00:00:00 | | 2001-06-22 | 1,21 | 183.100 | 1,27 | 1,17 | 1,17 | 00:00:00 | | 2001-06-25 | 1,30 | 373.900 | 1,30 | 1,21 | 1,26 | 00:00:00 | | 2001-06-26 | 1,35 | 245.100 | 1,35 | 1,23 | 1,26 | 00:00:00 | | 2001-06-27 | 1,23 | 271.100 | 1,37 | 1,21 | 1,32 | 00:00:00 | | 2001-06-28 | 1,15 | 295.500 | 1,24 | 1,13 | 1,20 | 00:00:00 | | 2001-06-29 | 1,15 | 295.900 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2001-07-02 | 1,02 | 506.000 | 1,17 | 1,00 | 1,14 | 00:00:00 | | 2001-07-03 | 1,40 | 274.000 | 1,40 | 1,00 | 1,02 | 00:00:00 | | 2001-07-05 | 1,10 | 198.800 | 1,14 | 1,04 | 1,04 | 00:00:00 | | 2001-07-06 | 1,13 | 199.800 | 1,19 | 1,08 | 1,10 | 00:00:00 | | 2001-07-09 | 1,09 | 175.200 | 1,15 | 1,08 | 1,15 | 00:00:00 | | 2001-07-10 | 1,17 | 245.400 | 1,17 | 1,09 | 1,09 | 00:00:00 | | 2001-07-11 | 1,25 | 307.900 | 1,25 | 1,18 | 1,19 | 00:00:00 | | 2001-07-12 | 1,14 | 147.800 | 1,19 | 1,12 | 1,17 | 00:00:00 | | 2001-07-13 | 1,16 | 150.800 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2001-07-16 | 1,14 | 64.600 | 1,20 | 1,14 | 1,16 | 00:00:00 | | 2001-07-17 | 1,15 | 129.200 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2001-07-18 | 1,17 | 327.000 | 1,20 | 1,12 | 1,17 | 00:00:00 | | 2001-07-19 | 1,13 | 142.500 | 1,20 | 1,13 | 1,19 | 00:00:00 | | 2001-07-20 | 1,15 | 92.000 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2001-07-23 | 1,14 | 140.700 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2001-07-24 | 1,14 | 107.300 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2001-07-25 | 1,05 | 126.800 | 1,13 | 1,05 | 1,11 | 00:00:00 | | 2001-07-26 | 1,02 | 147.700 | 1,09 | 1,02 | 1,05 | 00:00:00 | | 2001-07-27 | 1,05 | 155.700 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2001-07-30 | 1,02 | 217.400 | 1,06 | 0,99 | 1,01 | 00:00:00 | | 2001-07-31 | 0,99 | 218.700 | 1,02 | 0,99 | 1,00 | 00:00:00 | | 2001-08-01 | 0,97 | 201.400 | 1,03 | 0,97 | 0,99 | 00:00:00 | | 2001-08-02 | 1,04 | 154.100 | 1,04 | 0,96 | 0,96 | 00:00:00 | | 2001-08-03 | 1,02 | 148.000 | 1,04 | 0,98 | 1,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
