|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 7,84 | 2.219.400 | 8,18 | 7,75 | 7,89 | 00:00:00 | | 2005-06-03 | 7,84 | 1.962.500 | 7,94 | 7,80 | 7,80 | 00:00:00 | | 2005-06-06 | 7,60 | 835.300 | 7,89 | 7,60 | 7,86 | 00:00:00 | | 2005-06-07 | 7,29 | 2.097.400 | 7,60 | 7,20 | 7,60 | 00:00:00 | | 2005-06-08 | 7,28 | 888.600 | 7,40 | 7,21 | 7,29 | 00:00:00 | | 2005-06-09 | 7,30 | 777.300 | 7,33 | 7,13 | 7,31 | 00:00:00 | | 2005-06-10 | 7,86 | 2.259.300 | 7,86 | 7,25 | 7,27 | 00:00:00 | | 2005-06-13 | 7,90 | 1.907.500 | 7,99 | 7,70 | 7,87 | 00:00:00 | | 2005-06-14 | 7,73 | 362.500 | 7,91 | 7,72 | 7,85 | 00:00:00 | | 2005-06-15 | 7,76 | 1.347.700 | 7,85 | 7,68 | 7,77 | 00:00:00 | | 2005-06-16 | 8,02 | 1.271.400 | 8,06 | 7,80 | 7,86 | 00:00:00 | | 2005-06-17 | 8,20 | 2.691.300 | 8,41 | 8,09 | 8,09 | 00:00:00 | | 2005-06-20 | 8,07 | 1.142.400 | 8,35 | 8,03 | 8,30 | 00:00:00 | | 2005-06-21 | 8,29 | 950.900 | 8,39 | 8,06 | 8,08 | 00:00:00 | | 2005-06-22 | 8,20 | 1.242.000 | 8,32 | 8,14 | 8,17 | 00:00:00 | | 2005-06-23 | 8,30 | 1.960.400 | 8,40 | 8,20 | 8,25 | 00:00:00 | | 2005-06-24 | 8,39 | 1.501.600 | 8,49 | 8,31 | 8,31 | 00:00:00 | | 2005-06-27 | 8,15 | 1.151.100 | 8,39 | 8,12 | 8,35 | 00:00:00 | | 2005-06-28 | 8,21 | 1.306.900 | 8,30 | 8,15 | 8,20 | 00:00:00 | | 2005-06-29 | 8,57 | 1.885.400 | 8,64 | 8,21 | 8,26 | 00:00:00 | | 2005-06-30 | 8,56 | 1.103.300 | 8,80 | 8,50 | 8,68 | 00:00:00 | | 2005-07-01 | 8,61 | 1.009.400 | 8,66 | 8,24 | 8,56 | 00:00:00 | | 2005-07-05 | 8,51 | 1.219.500 | 8,75 | 8,47 | 8,63 | 00:00:00 | | 2005-07-06 | 8,43 | 1.029.000 | 8,63 | 8,42 | 8,57 | 00:00:00 | | 2005-07-07 | 8,61 | 796.000 | 8,74 | 8,51 | 8,66 | 00:00:00 | | 2005-07-08 | 8,52 | 1.328.500 | 8,73 | 8,43 | 8,62 | 00:00:00 | | 2005-07-11 | 8,88 | 1.499.200 | 8,94 | 8,66 | 8,66 | 00:00:00 | | 2005-07-12 | 8,82 | 1.208.700 | 9,01 | 8,73 | 8,95 | 00:00:00 | | 2005-07-13 | 8,70 | 1.843.400 | 8,76 | 8,62 | 8,73 | 00:00:00 | | 2005-07-14 | 8,40 | 1.976.200 | 8,66 | 8,30 | 8,63 | 00:00:00 | | 2005-07-15 | 8,22 | 1.243.800 | 8,31 | 8,19 | 8,28 | 00:00:00 | | 2005-07-18 | 8,19 | 769.300 | 8,32 | 8,15 | 8,16 | 00:00:00 | | 2005-07-19 | 8,15 | 619.900 | 8,19 | 8,09 | 8,11 | 00:00:00 | | 2005-07-20 | 8,19 | 670.300 | 8,28 | 8,18 | 8,20 | 00:00:00 | | 2005-07-21 | 8,42 | 1.485.100 | 8,42 | 8,22 | 8,25 | 00:00:00 | | 2005-07-22 | 8,43 | 622.800 | 8,44 | 8,33 | 8,39 | 00:00:00 | | 2005-07-25 | 8,13 | 730.500 | 8,42 | 8,13 | 8,36 | 00:00:00 | | 2005-07-26 | 8,16 | 778.300 | 8,20 | 8,00 | 8,10 | 00:00:00 | | 2005-07-27 | 8,32 | 673.100 | 8,32 | 8,14 | 8,15 | 00:00:00 | | 2005-07-28 | 8,27 | 396.700 | 8,37 | 8,17 | 8,37 | 00:00:00 | | 2005-07-29 | 8,20 | 336.000 | 8,38 | 8,19 | 8,36 | 00:00:00 | | 2005-08-01 | 8,11 | 296.400 | 8,35 | 8,05 | 8,34 | 00:00:00 | | 2005-08-02 | 8,01 | 775.000 | 8,07 | 7,85 | 7,85 | 00:00:00 | | 2005-08-03 | 8,25 | 3.622.700 | 8,30 | 7,82 | 7,95 | 00:00:00 | | 2005-08-04 | 8,32 | 912.000 | 8,40 | 8,22 | 8,30 | 00:00:00 | | 2005-08-05 | 8,38 | 1.159.700 | 8,38 | 8,11 | 8,30 | 00:00:00 | | 2005-08-08 | 8,15 | 804.700 | 8,23 | 8,05 | 8,21 | 00:00:00 | | 2005-08-09 | 8,14 | 681.700 | 8,18 | 7,94 | 8,15 | 00:00:00 | | 2005-08-10 | 8,17 | 561.600 | 8,22 | 8,10 | 8,16 | 00:00:00 | | 2005-08-11 | 8,62 | 2.101.800 | 8,69 | 8,18 | 8,20 | 00:00:00 | | 2005-08-12 | 8,79 | 1.021.900 | 8,79 | 8,61 | 8,78 | 00:00:00 | | 2005-08-15 | 8,79 | 1.075.300 | 8,98 | 8,70 | 8,79 | 00:00:00 | | 2005-08-16 | 8,88 | 877.500 | 8,99 | 8,75 | 8,89 | 00:00:00 | | 2005-08-17 | 8,52 | 849.700 | 8,83 | 8,48 | 8,63 | 00:00:00 | | 2005-08-18 | 8,55 | 410.700 | 8,60 | 8,40 | 8,42 | 00:00:00 | | 2005-08-19 | 8,56 | 688.200 | 8,69 | 8,47 | 8,55 | 00:00:00 | | 2005-08-22 | 8,44 | 432.700 | 8,74 | 8,42 | 8,62 | 00:00:00 | | 2005-08-23 | 8,16 | 892.200 | 8,52 | 8,16 | 8,42 | 00:00:00 | | 2005-08-24 | 7,78 | 1.758.100 | 8,16 | 7,77 | 8,13 | 00:00:00 | | 2005-08-25 | 7,59 | 1.342.500 | 7,87 | 7,58 | 7,78 | 00:00:00 | | 2005-08-26 | 7,47 | 2.962.400 | 7,62 | 7,28 | 7,60 | 00:00:00 | | 2005-08-29 | 7,41 | 1.106.400 | 7,63 | 7,41 | 7,55 | 00:00:00 | | 2005-08-30 | 7,22 | 1.308.900 | 7,34 | 7,21 | 7,21 | 00:00:00 | | 2005-08-31 | 7,57 | 1.835.300 | 7,59 | 7,22 | 7,23 | 00:00:00 | | 2005-09-01 | 7,78 | 1.789.800 | 7,85 | 7,57 | 7,63 | 00:00:00 | | 2005-09-02 | 7,86 | 1.596.800 | 7,99 | 7,78 | 7,78 | 00:00:00 | | 2005-09-06 | 8,01 | 1.856.000 | 8,04 | 7,92 | 7,98 | 00:00:00 | | 2005-09-07 | 8,00 | 1.207.700 | 8,16 | 7,92 | 8,01 | 00:00:00 | | 2005-09-08 | 8,04 | 502.300 | 8,16 | 8,01 | 8,08 | 00:00:00 | | 2005-09-09 | 8,40 | 2.427.400 | 8,48 | 8,13 | 8,13 | 00:00:00 | | 2005-09-12 | 8,43 | 725.800 | 8,49 | 8,28 | 8,44 | 00:00:00 | | 2005-09-13 | 8,37 | 855.100 | 8,49 | 8,28 | 8,48 | 00:00:00 | | 2005-09-14 | 8,80 | 1.384.600 | 8,80 | 8,51 | 8,54 | 00:00:00 | | 2005-09-15 | 9,21 | 3.226.300 | 9,32 | 8,93 | 8,99 | 00:00:00 | | 2005-09-16 | 10,05 | 6.549.400 | 10,10 | 9,87 | 10,06 | 00:00:00 | | 2005-09-19 | 9,81 | 7.217.200 | 10,90 | 9,56 | 10,90 | 00:00:00 | | 2005-09-20 | 9,90 | 2.165.400 | 10,16 | 9,82 | 10,07 | 00:00:00 | | 2005-09-21 | 10,46 | 2.739.100 | 10,53 | 10,15 | 10,15 | 00:00:00 | | 2005-09-22 | 10,40 | 2.868.000 | 10,60 | 10,27 | 10,60 | 00:00:00 | | 2005-09-23 | 9,98 | 1.660.700 | 10,20 | 9,95 | 10,07 | 00:00:00 | | 2005-09-26 | 10,26 | 2.045.900 | 10,50 | 9,72 | 9,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
