|
Harmony Gold Mini - [Ticker: HMY] | | Última Transacción | 1,480 | Hora de Cotización | 2018-12-03 - 00:00:00 | Variación | --0.02 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 1,540 | Mínimo | 1,465 | Volumen | 1.413.446 | Volumen Medio (3m) | 0 | Demanda / Oferta | 1,810 x 26.600 - 1,820 x 5.900 | Yield | | Cierre Anterior | 1,500 | PER | 0,00% | Apertura | 1,530 | 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 HMY desde 2000-01-01 hasta 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 10,30 | 1.565.100 | 10,66 | 10,29 | 10,38 | 00:00:00 | 2004-06-22 | 10,64 | 703.200 | 10,64 | 10,35 | 10,42 | 00:00:00 | 2004-06-23 | 10,67 | 971.000 | 10,67 | 10,45 | 10,53 | 00:00:00 | 2004-06-24 | 10,77 | 1.849.000 | 11,00 | 10,71 | 10,81 | 00:00:00 | 2004-06-25 | 10,87 | 426.700 | 10,89 | 10,68 | 10,68 | 00:00:00 | 2004-06-28 | 10,63 | 1.267.600 | 11,09 | 10,42 | 10,94 | 00:00:00 | 2004-06-29 | 10,24 | 1.159.400 | 10,55 | 10,22 | 10,55 | 00:00:00 | 2004-06-30 | 10,59 | 1.148.600 | 10,72 | 10,31 | 10,52 | 00:00:00 | 2004-07-01 | 10,41 | 675.700 | 10,67 | 10,38 | 10,62 | 00:00:00 | 2004-07-02 | 10,75 | 593.600 | 10,80 | 10,50 | 10,63 | 00:00:00 | 2004-07-06 | 10,70 | 983.800 | 10,78 | 10,45 | 10,68 | 00:00:00 | 2004-07-07 | 11,13 | 1.369.100 | 11,31 | 10,78 | 10,82 | 00:00:00 | 2004-07-08 | 11,19 | 1.733.600 | 11,29 | 10,95 | 11,13 | 00:00:00 | 2004-07-09 | 11,05 | 1.685.500 | 11,19 | 10,85 | 11,19 | 00:00:00 | 2004-07-12 | 11,02 | 1.293.000 | 11,13 | 10,98 | 11,07 | 00:00:00 | 2004-07-13 | 10,97 | 844.200 | 11,06 | 10,84 | 10,88 | 00:00:00 | 2004-07-14 | 10,87 | 978.900 | 11,17 | 10,84 | 11,02 | 00:00:00 | 2004-07-15 | 10,50 | 1.323.800 | 10,84 | 10,45 | 10,80 | 00:00:00 | 2004-07-16 | 10,14 | 1.703.000 | 10,62 | 10,10 | 10,43 | 00:00:00 | 2004-07-19 | 9,85 | 2.270.700 | 10,15 | 9,75 | 10,06 | 00:00:00 | 2004-07-20 | 9,96 | 1.857.100 | 10,03 | 9,75 | 9,83 | 00:00:00 | 2004-07-21 | 10,10 | 2.609.200 | 10,75 | 10,06 | 10,18 | 00:00:00 | 2004-07-22 | 10,31 | 986.200 | 10,48 | 10,19 | 10,40 | 00:00:00 | 2004-07-23 | 10,20 | 872.700 | 10,30 | 10,10 | 10,25 | 00:00:00 | 2004-07-26 | 10,02 | 614.400 | 10,35 | 10,00 | 10,28 | 00:00:00 | 2004-07-27 | 10,30 | 887.000 | 10,30 | 9,92 | 10,04 | 00:00:00 | 2004-07-28 | 10,53 | 1.219.300 | 10,59 | 10,37 | 10,43 | 00:00:00 | 2004-07-29 | 10,85 | 979.300 | 10,86 | 10,57 | 10,57 | 00:00:00 | 2004-07-30 | 10,96 | 1.048.200 | 11,18 | 10,92 | 11,03 | 00:00:00 | 2004-08-02 | 10,88 | 601.000 | 11,02 | 10,73 | 10,99 | 00:00:00 | 2004-08-03 | 10,99 | 839.500 | 11,27 | 10,99 | 10,99 | 00:00:00 | 2004-08-04 | 10,95 | 825.600 | 11,15 | 10,83 | 10,96 | 00:00:00 | 2004-08-05 | 10,59 | 1.007.200 | 10,90 | 10,47 | 10,88 | 00:00:00 | 2004-08-06 | 10,85 | 531.600 | 10,94 | 10,76 | 10,90 | 00:00:00 | 2004-08-09 | 10,75 | 470.800 | 10,88 | 10,50 | 10,50 | 00:00:00 | 2004-08-10 | 10,87 | 698.400 | 10,92 | 10,61 | 10,69 | 00:00:00 | 2004-08-11 | 10,53 | 1.303.600 | 10,74 | 10,41 | 10,70 | 00:00:00 | 2004-08-12 | 11,60 | 2.811.700 | 11,60 | 10,57 | 10,60 | 00:00:00 | 2004-08-13 | 12,10 | 1.585.600 | 12,22 | 11,50 | 11,52 | 00:00:00 | 2004-08-16 | 12,37 | 1.405.500 | 12,38 | 12,11 | 12,12 | 00:00:00 | 2004-08-17 | 12,12 | 1.341.200 | 12,26 | 11,85 | 12,05 | 00:00:00 | 2004-08-18 | 12,18 | 728.400 | 12,25 | 11,95 | 12,04 | 00:00:00 | 2004-08-19 | 12,59 | 1.052.300 | 12,68 | 12,30 | 12,30 | 00:00:00 | 2004-08-20 | 12,93 | 2.071.200 | 13,05 | 12,50 | 12,63 | 00:00:00 | 2004-08-23 | 12,48 | 882.000 | 12,89 | 12,32 | 12,89 | 00:00:00 | 2004-08-24 | 12,00 | 1.140.500 | 12,25 | 11,95 | 12,12 | 00:00:00 | 2004-08-25 | 12,40 | 710.000 | 12,45 | 12,03 | 12,03 | 00:00:00 | 2004-08-26 | 12,26 | 602.400 | 12,58 | 12,23 | 12,34 | 00:00:00 | 2004-08-27 | 12,49 | 597.900 | 12,50 | 12,12 | 12,41 | 00:00:00 | 2004-08-30 | 12,17 | 820.200 | 12,60 | 12,16 | 12,56 | 00:00:00 | 2004-08-31 | 12,48 | 998.200 | 12,48 | 12,25 | 12,25 | 00:00:00 | 2004-09-01 | 12,54 | 720.700 | 12,54 | 12,20 | 12,48 | 00:00:00 | 2004-09-02 | 12,22 | 449.000 | 12,39 | 12,13 | 12,39 | 00:00:00 | 2004-09-03 | 11,77 | 1.116.600 | 11,97 | 11,65 | 11,97 | 00:00:00 | 2004-09-07 | 11,38 | 1.110.900 | 11,40 | 11,24 | 11,40 | 00:00:00 | 2004-09-08 | 11,52 | 810.300 | 11,82 | 11,28 | 11,31 | 00:00:00 | 2004-09-09 | 11,91 | 1.058.200 | 11,98 | 11,59 | 11,65 | 00:00:00 | 2004-09-10 | 12,28 | 1.847.800 | 12,52 | 12,11 | 12,20 | 00:00:00 | 2004-09-13 | 12,40 | 898.700 | 12,54 | 12,25 | 12,29 | 00:00:00 | 2004-09-14 | 12,88 | 925.600 | 12,90 | 11,60 | 12,50 | 00:00:00 | 2004-09-15 | 12,51 | 1.255.900 | 12,76 | 12,44 | 12,76 | 00:00:00 | 2004-09-16 | 12,43 | 767.900 | 12,70 | 12,35 | 12,57 | 00:00:00 | 2004-09-17 | 12,60 | 1.076.100 | 12,70 | 12,50 | 12,61 | 00:00:00 | 2004-09-20 | 12,72 | 828.200 | 12,73 | 12,30 | 12,70 | 00:00:00 | 2004-09-21 | 13,33 | 1.589.300 | 13,37 | 12,98 | 12,98 | 00:00:00 | 2004-09-22 | 13,40 | 1.075.000 | 13,58 | 13,19 | 13,20 | 00:00:00 | 2004-09-23 | 13,13 | 1.148.700 | 13,60 | 13,13 | 13,56 | 00:00:00 | 2004-09-24 | 12,94 | 1.040.200 | 13,10 | 12,79 | 13,10 | 00:00:00 | 2004-09-27 | 12,76 | 875.100 | 12,90 | 12,53 | 12,90 | 00:00:00 | 2004-09-28 | 13,09 | 1.851.000 | 13,30 | 13,00 | 13,05 | 00:00:00 | 2004-09-29 | 13,36 | 915.900 | 13,36 | 13,10 | 13,19 | 00:00:00 | 2004-09-30 | 13,62 | 1.211.200 | 13,74 | 13,46 | 13,46 | 00:00:00 | 2004-10-01 | 13,43 | 1.562.900 | 13,67 | 13,23 | 13,67 | 00:00:00 | 2004-10-04 | 12,98 | 1.355.300 | 13,18 | 12,93 | 13,01 | 00:00:00 | 2004-10-05 | 13,56 | 1.147.800 | 13,71 | 13,10 | 13,15 | 00:00:00 | 2004-10-06 | 13,82 | 1.350.000 | 13,83 | 13,41 | 13,48 | 00:00:00 | 2004-10-07 | 13,68 | 1.487.400 | 13,89 | 13,68 | 13,72 | 00:00:00 | 2004-10-08 | 14,11 | 1.622.100 | 14,29 | 14,08 | 14,21 | 00:00:00 | 2004-10-11 | 13,76 | 1.514.700 | 13,92 | 13,61 | 13,92 | 00:00:00 | 2004-10-12 | 13,36 | 901.400 | 13,53 | 13,31 | 13,40 | 00:00:00 | 2004-10-13 | 13,01 | 2.039.300 | 13,29 | 12,77 | 12,96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|