|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 7,72 | 2.075.900 | 8,01 | 7,65 | 7,95 | 00:00:00 | | 2005-02-08 | 7,74 | 2.954.800 | 7,83 | 7,51 | 7,68 | 00:00:00 | | 2005-02-09 | 7,92 | 2.739.200 | 8,00 | 7,80 | 7,84 | 00:00:00 | | 2005-02-10 | 8,35 | 2.580.600 | 8,39 | 7,92 | 7,93 | 00:00:00 | | 2005-02-11 | 8,50 | 2.209.800 | 8,79 | 8,24 | 8,41 | 00:00:00 | | 2005-02-14 | 8,28 | 2.422.600 | 8,51 | 8,19 | 8,51 | 00:00:00 | | 2005-02-15 | 8,16 | 1.168.400 | 8,35 | 8,15 | 8,20 | 00:00:00 | | 2005-02-16 | 8,04 | 1.621.000 | 8,20 | 7,99 | 8,13 | 00:00:00 | | 2005-02-17 | 8,11 | 1.899.500 | 8,13 | 7,98 | 7,99 | 00:00:00 | | 2005-02-18 | 8,30 | 1.722.200 | 8,36 | 8,05 | 8,05 | 00:00:00 | | 2005-02-22 | 8,59 | 2.724.700 | 8,65 | 8,50 | 8,62 | 00:00:00 | | 2005-02-23 | 8,51 | 874.100 | 8,59 | 8,38 | 8,59 | 00:00:00 | | 2005-02-24 | 8,37 | 1.334.700 | 8,56 | 8,23 | 8,53 | 00:00:00 | | 2005-02-25 | 8,57 | 4.166.600 | 8,70 | 8,38 | 8,44 | 00:00:00 | | 2005-02-28 | 8,54 | 648.000 | 8,66 | 8,41 | 8,45 | 00:00:00 | | 2005-03-01 | 8,35 | 1.142.200 | 8,45 | 8,34 | 8,45 | 00:00:00 | | 2005-03-02 | 8,42 | 1.610.000 | 8,45 | 8,12 | 8,20 | 00:00:00 | | 2005-03-03 | 8,11 | 1.443.300 | 8,36 | 8,09 | 8,32 | 00:00:00 | | 2005-03-04 | 8,23 | 1.080.700 | 8,27 | 8,13 | 8,20 | 00:00:00 | | 2005-03-07 | 8,17 | 771.000 | 8,29 | 8,09 | 8,22 | 00:00:00 | | 2005-03-08 | 8,70 | 1.701.000 | 8,70 | 8,33 | 8,33 | 00:00:00 | | 2005-03-09 | 8,87 | 1.055.400 | 8,87 | 8,53 | 8,65 | 00:00:00 | | 2005-03-10 | 8,78 | 2.184.700 | 8,81 | 8,58 | 8,81 | 00:00:00 | | 2005-03-11 | 8,81 | 1.391.500 | 8,82 | 8,65 | 8,65 | 00:00:00 | | 2005-03-14 | 8,70 | 2.279.900 | 8,79 | 8,64 | 8,74 | 00:00:00 | | 2005-03-15 | 8,57 | 1.353.000 | 8,81 | 8,55 | 8,80 | 00:00:00 | | 2005-03-16 | 9,00 | 3.674.100 | 9,05 | 8,73 | 8,75 | 00:00:00 | | 2005-03-17 | 9,16 | 2.308.500 | 9,24 | 8,91 | 9,04 | 00:00:00 | | 2005-03-18 | 8,97 | 2.327.300 | 9,12 | 8,92 | 9,10 | 00:00:00 | | 2005-03-21 | 8,69 | 1.075.600 | 8,83 | 8,62 | 8,63 | 00:00:00 | | 2005-03-22 | 8,52 | 1.296.300 | 8,80 | 8,50 | 8,75 | 00:00:00 | | 2005-03-23 | 8,51 | 1.517.600 | 8,59 | 8,47 | 8,53 | 00:00:00 | | 2005-03-24 | 7,85 | 4.743.900 | 8,48 | 7,84 | 8,48 | 00:00:00 | | 2005-03-28 | 7,88 | 1.534.400 | 8,00 | 7,75 | 7,87 | 00:00:00 | | 2005-03-29 | 7,76 | 2.260.700 | 7,98 | 7,71 | 7,89 | 00:00:00 | | 2005-03-30 | 7,83 | 1.790.000 | 7,85 | 7,60 | 7,67 | 00:00:00 | | 2005-03-31 | 7,80 | 1.687.500 | 8,05 | 7,68 | 8,00 | 00:00:00 | | 2005-04-01 | 7,87 | 1.659.000 | 7,90 | 7,65 | 7,85 | 00:00:00 | | 2005-04-04 | 7,60 | 1.523.200 | 7,78 | 7,52 | 7,77 | 00:00:00 | | 2005-04-05 | 7,71 | 725.600 | 7,76 | 7,60 | 7,62 | 00:00:00 | | 2005-04-06 | 7,79 | 1.068.800 | 7,90 | 7,73 | 7,80 | 00:00:00 | | 2005-04-07 | 7,64 | 752.800 | 7,79 | 7,60 | 7,73 | 00:00:00 | | 2005-04-08 | 7,67 | 804.700 | 7,71 | 7,61 | 7,66 | 00:00:00 | | 2005-04-11 | 7,62 | 799.600 | 7,75 | 7,57 | 7,75 | 00:00:00 | | 2005-04-12 | 7,43 | 1.089.300 | 7,60 | 7,32 | 7,60 | 00:00:00 | | 2005-04-13 | 7,08 | 3.328.800 | 7,23 | 7,06 | 7,23 | 00:00:00 | | 2005-04-14 | 6,91 | 2.646.400 | 7,06 | 6,81 | 6,89 | 00:00:00 | | 2005-04-15 | 7,05 | 1.133.500 | 7,12 | 6,87 | 6,93 | 00:00:00 | | 2005-04-18 | 7,20 | 1.616.800 | 7,30 | 7,05 | 7,10 | 00:00:00 | | 2005-04-19 | 7,44 | 1.494.200 | 7,44 | 7,15 | 7,23 | 00:00:00 | | 2005-04-20 | 7,31 | 705.500 | 7,48 | 7,22 | 7,41 | 00:00:00 | | 2005-04-21 | 7,23 | 753.700 | 7,37 | 7,17 | 7,30 | 00:00:00 | | 2005-04-22 | 6,97 | 1.759.100 | 7,32 | 6,97 | 7,32 | 00:00:00 | | 2005-04-25 | 6,54 | 3.002.000 | 6,87 | 6,49 | 6,83 | 00:00:00 | | 2005-04-26 | 6,27 | 4.433.300 | 6,68 | 6,17 | 6,62 | 00:00:00 | | 2005-04-27 | 6,32 | 2.836.000 | 6,36 | 6,10 | 6,11 | 00:00:00 | | 2005-04-28 | 6,19 | 2.543.400 | 6,31 | 5,96 | 6,16 | 00:00:00 | | 2005-04-29 | 6,27 | 1.972.400 | 6,39 | 6,17 | 6,21 | 00:00:00 | | 2005-05-02 | 6,32 | 795.000 | 6,35 | 6,10 | 6,10 | 00:00:00 | | 2005-05-03 | 6,17 | 789.000 | 6,24 | 6,11 | 6,17 | 00:00:00 | | 2005-05-04 | 6,26 | 1.908.000 | 6,29 | 6,18 | 6,23 | 00:00:00 | | 2005-05-05 | 6,17 | 1.877.100 | 6,28 | 6,16 | 6,28 | 00:00:00 | | 2005-05-06 | 6,19 | 1.911.700 | 6,21 | 6,09 | 6,11 | 00:00:00 | | 2005-05-09 | 6,40 | 1.974.100 | 6,40 | 6,10 | 6,11 | 00:00:00 | | 2005-05-10 | 6,14 | 2.584.100 | 6,36 | 6,10 | 6,36 | 00:00:00 | | 2005-05-11 | 6,40 | 1.508.200 | 6,49 | 6,20 | 6,20 | 00:00:00 | | 2005-05-12 | 6,26 | 1.871.100 | 6,45 | 6,21 | 6,39 | 00:00:00 | | 2005-05-13 | 6,12 | 1.030.500 | 6,34 | 6,12 | 6,20 | 00:00:00 | | 2005-05-16 | 6,15 | 1.025.100 | 6,34 | 6,11 | 6,14 | 00:00:00 | | 2005-05-17 | 6,41 | 1.699.100 | 6,43 | 6,23 | 6,34 | 00:00:00 | | 2005-05-18 | 6,80 | 4.173.400 | 7,02 | 6,49 | 6,54 | 00:00:00 | | 2005-05-19 | 6,76 | 1.040.400 | 7,03 | 6,63 | 6,98 | 00:00:00 | | 2005-05-20 | 6,93 | 986.300 | 6,93 | 6,67 | 6,74 | 00:00:00 | | 2005-05-23 | 7,36 | 1.843.900 | 7,45 | 7,23 | 7,40 | 00:00:00 | | 2005-05-24 | 7,44 | 1.393.100 | 7,48 | 7,30 | 7,40 | 00:00:00 | | 2005-05-25 | 7,29 | 1.566.300 | 7,44 | 7,21 | 7,44 | 00:00:00 | | 2005-05-26 | 7,19 | 1.297.500 | 7,34 | 7,13 | 7,21 | 00:00:00 | | 2005-05-27 | 7,67 | 997.200 | 7,68 | 7,26 | 7,30 | 00:00:00 | | 2005-05-31 | 7,65 | 2.286.900 | 7,76 | 7,30 | 7,45 | 00:00:00 | | 2005-06-01 | 7,95 | 2.757.400 | 8,04 | 7,52 | 7,66 | 00:00:00 | | 2005-06-02 | 7,84 | 2.219.400 | 8,18 | 7,75 | 7,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
