|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 3,27 | 2.852.700 | 3,29 | 2,60 | 2,62 | 00:00:00 | | 2002-07-25 | 3,00 | 1.128.900 | 3,28 | 2,80 | 3,26 | 00:00:00 | | 2002-07-26 | 2,43 | 2.433.500 | 2,83 | 2,20 | 2,80 | 00:00:00 | | 2002-07-29 | 2,86 | 1.247.200 | 2,86 | 2,24 | 2,25 | 00:00:00 | | 2002-07-30 | 3,07 | 1.062.600 | 3,19 | 2,92 | 2,92 | 00:00:00 | | 2002-07-31 | 3,10 | 1.472.200 | 3,40 | 2,87 | 3,17 | 00:00:00 | | 2002-08-01 | 3,23 | 1.494.600 | 3,35 | 2,57 | 2,60 | 00:00:00 | | 2002-08-02 | 3,71 | 1.324.700 | 3,80 | 3,30 | 3,48 | 00:00:00 | | 2002-08-05 | 3,45 | 1.374.600 | 3,94 | 3,30 | 3,90 | 00:00:00 | | 2002-08-06 | 3,64 | 737.200 | 3,67 | 3,18 | 3,20 | 00:00:00 | | 2002-08-07 | 3,77 | 892.700 | 3,99 | 3,70 | 3,89 | 00:00:00 | | 2002-08-08 | 3,51 | 555.700 | 3,76 | 3,45 | 3,76 | 00:00:00 | | 2002-08-09 | 3,72 | 602.600 | 3,79 | 3,55 | 3,55 | 00:00:00 | | 2002-08-12 | 3,70 | 620.500 | 3,91 | 3,54 | 3,80 | 00:00:00 | | 2002-08-13 | 3,58 | 351.000 | 3,76 | 3,52 | 3,65 | 00:00:00 | | 2002-08-14 | 3,49 | 1.014.700 | 3,78 | 3,23 | 3,68 | 00:00:00 | | 2002-08-15 | 3,50 | 401.400 | 3,60 | 3,35 | 3,40 | 00:00:00 | | 2002-08-16 | 3,57 | 376.500 | 3,63 | 3,50 | 3,59 | 00:00:00 | | 2002-08-19 | 3,24 | 583.400 | 3,47 | 3,20 | 3,33 | 00:00:00 | | 2002-08-20 | 3,37 | 373.600 | 3,43 | 3,25 | 3,25 | 00:00:00 | | 2002-08-21 | 3,31 | 753.500 | 3,37 | 3,15 | 3,30 | 00:00:00 | | 2002-08-22 | 3,18 | 728.100 | 3,33 | 3,05 | 3,21 | 00:00:00 | | 2002-08-23 | 3,11 | 622.400 | 3,16 | 3,05 | 3,12 | 00:00:00 | | 2002-08-26 | 3,32 | 559.700 | 3,34 | 3,12 | 3,12 | 00:00:00 | | 2002-08-27 | 3,60 | 900.200 | 3,66 | 3,28 | 3,29 | 00:00:00 | | 2002-08-28 | 3,60 | 571.900 | 3,74 | 3,52 | 3,70 | 00:00:00 | | 2002-08-29 | 3,80 | 581.100 | 3,81 | 3,66 | 3,80 | 00:00:00 | | 2002-08-30 | 3,90 | 736.000 | 3,90 | 3,77 | 3,85 | 00:00:00 | | 2002-09-03 | 4,04 | 929.800 | 4,10 | 3,91 | 3,98 | 00:00:00 | | 2002-09-04 | 3,96 | 578.300 | 4,04 | 3,81 | 3,99 | 00:00:00 | | 2002-09-05 | 4,15 | 791.400 | 4,20 | 4,03 | 4,06 | 00:00:00 | | 2002-09-06 | 4,18 | 801.500 | 4,32 | 3,75 | 4,25 | 00:00:00 | | 2002-09-09 | 4,28 | 962.100 | 4,40 | 4,14 | 4,35 | 00:00:00 | | 2002-09-10 | 4,03 | 887.900 | 4,14 | 3,96 | 4,00 | 00:00:00 | | 2002-09-11 | 4,24 | 496.000 | 4,28 | 3,02 | 3,81 | 00:00:00 | | 2002-09-12 | 4,43 | 701.900 | 4,44 | 4,27 | 4,34 | 00:00:00 | | 2002-09-13 | 4,45 | 535.500 | 4,45 | 4,25 | 4,40 | 00:00:00 | | 2002-09-16 | 4,37 | 419.300 | 4,45 | 4,30 | 4,45 | 00:00:00 | | 2002-09-17 | 4,17 | 819.300 | 4,26 | 4,03 | 4,12 | 00:00:00 | | 2002-09-18 | 4,23 | 569.400 | 4,38 | 4,18 | 4,25 | 00:00:00 | | 2002-09-19 | 4,20 | 569.300 | 4,40 | 4,20 | 4,28 | 00:00:00 | | 2002-09-20 | 4,02 | 802.100 | 4,24 | 4,02 | 4,24 | 00:00:00 | | 2002-09-23 | 3,86 | 804.500 | 4,14 | 3,85 | 4,03 | 00:00:00 | | 2002-09-24 | 3,90 | 966.500 | 4,07 | 3,85 | 3,97 | 00:00:00 | | 2002-09-25 | 3,65 | 818.200 | 3,87 | 3,52 | 3,87 | 00:00:00 | | 2002-09-26 | 3,39 | 1.022.600 | 3,50 | 3,33 | 3,50 | 00:00:00 | | 2002-09-27 | 3,63 | 678.100 | 3,75 | 3,42 | 3,55 | 00:00:00 | | 2002-09-30 | 3,57 | 648.800 | 3,85 | 3,55 | 3,80 | 00:00:00 | | 2002-10-01 | 3,39 | 465.800 | 3,61 | 3,35 | 3,51 | 00:00:00 | | 2002-10-02 | 3,68 | 606.500 | 3,75 | 3,40 | 3,40 | 00:00:00 | | 2002-10-03 | 3,58 | 325.200 | 3,68 | 3,50 | 3,68 | 00:00:00 | | 2002-10-04 | 3,63 | 391.000 | 3,68 | 3,45 | 3,50 | 00:00:00 | | 2002-10-07 | 4,04 | 894.100 | 4,05 | 3,61 | 3,72 | 00:00:00 | | 2002-10-08 | 3,80 | 746.000 | 3,94 | 3,64 | 3,94 | 00:00:00 | | 2002-10-09 | 3,44 | 899.800 | 3,85 | 3,43 | 3,72 | 00:00:00 | | 2002-10-10 | 3,60 | 2.130.400 | 3,60 | 2,96 | 3,35 | 00:00:00 | | 2002-10-11 | 3,57 | 801.900 | 3,64 | 3,20 | 3,50 | 00:00:00 | | 2002-10-14 | 3,70 | 404.600 | 3,73 | 3,57 | 3,65 | 00:00:00 | | 2002-10-15 | 3,50 | 529.100 | 3,56 | 3,28 | 3,56 | 00:00:00 | | 2002-10-16 | 3,45 | 563.600 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2002-10-17 | 3,45 | 748.200 | 3,45 | 3,21 | 3,21 | 00:00:00 | | 2002-10-18 | 3,32 | 358.300 | 3,52 | 3,30 | 3,49 | 00:00:00 | | 2002-10-21 | 3,20 | 531.200 | 3,43 | 3,11 | 3,25 | 00:00:00 | | 2002-10-22 | 3,32 | 604.500 | 3,45 | 3,16 | 3,18 | 00:00:00 | | 2002-10-23 | 3,45 | 382.000 | 3,45 | 3,30 | 3,32 | 00:00:00 | | 2002-10-24 | 3,42 | 277.100 | 3,45 | 3,20 | 3,44 | 00:00:00 | | 2002-10-25 | 3,35 | 348.900 | 3,55 | 3,35 | 3,46 | 00:00:00 | | 2002-10-28 | 3,37 | 509.400 | 3,48 | 3,35 | 3,35 | 00:00:00 | | 2002-10-29 | 3,55 | 775.800 | 3,66 | 3,47 | 3,47 | 00:00:00 | | 2002-10-30 | 3,60 | 319.600 | 3,65 | 3,46 | 3,59 | 00:00:00 | | 2002-10-31 | 3,62 | 445.700 | 3,79 | 3,56 | 3,64 | 00:00:00 | | 2002-11-01 | 3,80 | 460.200 | 3,80 | 3,69 | 3,75 | 00:00:00 | | 2002-11-04 | 3,89 | 509.100 | 3,92 | 3,67 | 3,70 | 00:00:00 | | 2002-11-05 | 3,91 | 316.500 | 4,00 | 3,84 | 3,88 | 00:00:00 | | 2002-11-06 | 3,98 | 476.000 | 4,00 | 3,68 | 3,86 | 00:00:00 | | 2002-11-07 | 4,04 | 923.800 | 4,09 | 3,95 | 4,01 | 00:00:00 | | 2002-11-08 | 4,12 | 1.158.000 | 4,15 | 3,90 | 4,10 | 00:00:00 | | 2002-11-11 | 4,09 | 475.800 | 4,10 | 4,01 | 4,04 | 00:00:00 | | 2002-11-12 | 4,14 | 696.200 | 4,15 | 3,90 | 4,04 | 00:00:00 | | 2002-11-13 | 3,83 | 756.700 | 4,19 | 3,77 | 4,15 | 00:00:00 | | 2002-11-14 | 3,95 | 510.900 | 3,99 | 3,75 | 3,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
