|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-04 | 3,05 | 1.006.300 | 3,08 | 3,00 | 3,08 | 00:00:00 | | 2014-08-05 | 3,07 | 1.502.500 | 3,09 | 2,96 | 3,03 | 00:00:00 | | 2014-08-06 | 3,16 | 1.480.700 | 3,18 | 3,08 | 3,10 | 00:00:00 | | 2014-08-14 | 3,12 | 2.205.700 | 3,21 | 3,05 | 3,07 | 00:00:00 | | 2014-08-15 | 3,04 | 2.100.600 | 3,07 | 3,00 | 3,06 | 00:00:00 | | 2014-08-19 | 2,98 | 1.275.500 | 3,04 | 2,98 | 3,02 | 00:00:00 | | 2014-08-20 | 3,07 | 1.975.200 | 3,12 | 2,96 | 2,97 | 00:00:00 | | 2014-09-11 | 2,71 | 2.099.900 | 2,72 | 2,66 | 2,67 | 00:00:00 | | 2014-09-19 | 2,38 | 2.963.600 | 2,45 | 2,37 | 2,44 | 00:00:00 | | 2014-09-22 | 2,35 | 1.670.500 | 2,41 | 2,35 | 2,40 | 00:00:00 | | 2014-09-30 | 2,16 | 2.366.200 | 2,24 | 2,16 | 2,22 | 00:00:00 | | 2014-10-01 | 2,20 | 1.574.000 | 2,23 | 2,18 | 2,19 | 00:00:00 | | 2014-10-02 | 2,19 | 1.198.500 | 2,22 | 2,13 | 2,22 | 00:00:00 | | 2014-10-03 | 2,01 | 3.893.100 | 2,18 | 2,00 | 2,17 | 00:00:00 | | 2014-10-06 | 2,06 | 1.836.800 | 2,08 | 2,04 | 2,05 | 00:00:00 | | 2014-10-09 | 2,13 | 3.114.400 | 2,18 | 2,08 | 2,17 | 00:00:00 | | 2014-10-10 | 2,00 | 2.079.700 | 2,13 | 1,99 | 2,13 | 00:00:00 | | 2014-10-13 | 2,00 | 1.832.900 | 2,06 | 1,99 | 2,02 | 00:00:00 | | 2014-10-14 | 2,12 | 3.011.300 | 2,15 | 2,06 | 2,07 | 00:00:00 | | 2014-10-15 | 2,06 | 2.132.200 | 2,20 | 2,04 | 2,11 | 00:00:00 | | 2014-10-16 | 2,07 | 1.347.000 | 2,15 | 2,03 | 2,03 | 00:00:00 | | 2014-10-17 | 2,01 | 2.178.500 | 2,09 | 2,01 | 2,08 | 00:00:00 | | 2014-10-20 | 2,04 | 1.282.100 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2014-10-27 | 1,85 | 1.448.300 | 1,88 | 1,84 | 1,84 | 00:00:00 | | 2014-10-28 | 1,85 | 2.712.700 | 1,90 | 1,81 | 1,85 | 00:00:00 | | 2014-10-29 | 1,78 | 7.906.800 | 1,86 | 1,78 | 1,84 | 00:00:00 | | 2014-11-03 | 1,74 | 2.777.600 | 1,74 | 1,60 | 1,61 | 00:00:00 | | 2014-11-04 | 1,68 | 3.184.800 | 1,74 | 1,65 | 1,71 | 00:00:00 | | 2014-11-05 | 1,61 | 4.524.700 | 1,70 | 1,59 | 1,67 | 00:00:00 | | 2014-11-11 | 1,59 | 4.157.100 | 1,65 | 1,53 | 1,55 | 00:00:00 | | 2014-11-12 | 1,66 | 3.475.200 | 1,68 | 1,60 | 1,60 | 00:00:00 | | 2014-11-17 | 1,75 | 4.492.000 | 1,77 | 1,63 | 1,66 | 00:00:00 | | 2014-11-18 | 1,87 | 8.349.400 | 1,88 | 1,73 | 1,77 | 00:00:00 | | 2014-11-19 | 1,68 | 6.591.900 | 1,87 | 1,68 | 1,82 | 00:00:00 | | 2014-11-20 | 1,71 | 3.210.000 | 1,76 | 1,68 | 1,73 | 00:00:00 | | 2014-11-21 | 1,73 | 2.589.000 | 1,81 | 1,73 | 1,75 | 00:00:00 | | 2014-11-25 | 1,80 | 4.139.800 | 1,82 | 1,70 | 1,71 | 00:00:00 | | 2014-11-26 | 1,76 | 1.713.400 | 1,81 | 1,75 | 1,79 | 00:00:00 | | 2014-12-05 | 1,72 | 1.772.400 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2014-12-23 | 1,75 | 3.822.500 | 1,87 | 1,72 | 1,72 | 00:00:00 | | 2014-12-24 | 1,85 | 1.140.500 | 1,87 | 1,72 | 1,73 | 00:00:00 | | 2014-12-31 | 1,89 | 2.225.300 | 1,93 | 1,87 | 1,88 | 00:00:00 | | 2015-01-02 | 1,94 | 3.012.600 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2015-01-05 | 2,11 | 4.400.600 | 2,11 | 1,96 | 1,98 | 00:00:00 | | 2015-01-12 | 2,86 | 6.618.400 | 2,88 | 2,60 | 2,60 | 00:00:00 | | 2015-01-13 | 2,73 | 6.045.700 | 2,91 | 2,71 | 2,90 | 00:00:00 | | 2015-01-14 | 2,70 | 4.442.700 | 2,80 | 2,63 | 2,77 | 00:00:00 | | 2015-01-15 | 2,94 | 5.480.000 | 2,95 | 2,79 | 2,84 | 00:00:00 | | 2015-01-16 | 3,01 | 5.087.800 | 3,09 | 2,92 | 2,93 | 00:00:00 | | 2015-01-20 | 3,07 | 3.535.100 | 3,09 | 3,00 | 3,03 | 00:00:00 | | 2015-01-21 | 3,12 | 4.750.200 | 3,16 | 3,01 | 3,13 | 00:00:00 | | 2015-01-22 | 3,05 | 3.953.200 | 3,18 | 3,04 | 3,12 | 00:00:00 | | 2015-01-26 | 2,94 | 3.439.800 | 2,96 | 2,76 | 2,85 | 00:00:00 | | 2015-01-27 | 3,14 | 3.808.500 | 3,14 | 2,95 | 2,96 | 00:00:00 | | 2015-01-28 | 3,01 | 3.671.500 | 3,11 | 2,97 | 3,02 | 00:00:00 | | 2015-01-29 | 2,95 | 2.461.700 | 2,98 | 2,88 | 2,91 | 00:00:00 | | 2015-01-30 | 3,10 | 3.066.900 | 3,12 | 2,93 | 2,96 | 00:00:00 | | 2015-02-05 | 3,06 | 2.901.400 | 3,09 | 2,98 | 3,02 | 00:00:00 | | 2015-02-06 | 2,88 | 4.468.800 | 2,96 | 2,88 | 2,89 | 00:00:00 | | 2015-02-12 | 2,67 | 1.556.800 | 2,70 | 2,59 | 2,66 | 00:00:00 | | 2015-02-13 | 2,64 | 1.754.500 | 2,68 | 2,63 | 2,65 | 00:00:00 | | 2015-02-17 | 2,40 | 2.558.500 | 2,54 | 2,40 | 2,52 | 00:00:00 | | 2015-02-19 | 2,38 | 2.755.000 | 2,45 | 2,37 | 2,42 | 00:00:00 | | 2015-02-20 | 2,42 | 5.521.700 | 2,46 | 2,40 | 2,43 | 00:00:00 | | 2015-02-26 | 2,44 | 1.069.400 | 2,47 | 2,42 | 2,45 | 00:00:00 | | 2015-02-27 | 2,46 | 801.000 | 2,51 | 2,46 | 2,46 | 00:00:00 | | 2015-03-02 | 2,44 | 2.408.000 | 2,53 | 2,42 | 2,50 | 00:00:00 | | 2015-03-09 | 1,87 | 1.720.400 | 1,96 | 1,85 | 1,95 | 00:00:00 | | 2015-03-16 | 1,76 | 4.615.500 | 1,80 | 1,67 | 1,68 | 00:00:00 | | 2015-03-19 | 1,83 | 2.826.600 | 1,88 | 1,81 | 1,83 | 00:00:00 | | 2015-03-20 | 1,93 | 7.797.200 | 2,00 | 1,88 | 1,88 | 00:00:00 | | 2015-03-23 | 1,93 | 2.731.100 | 1,96 | 1,91 | 1,91 | 00:00:00 | | 2015-03-24 | 1,89 | 1.298.700 | 1,95 | 1,89 | 1,91 | 00:00:00 | | 2015-03-25 | 1,89 | 2.170.100 | 1,98 | 1,89 | 1,96 | 00:00:00 | | 2015-03-26 | 1,88 | 4.124.500 | 2,00 | 1,87 | 1,99 | 00:00:00 | | 2015-03-27 | 1,80 | 2.356.600 | 1,87 | 1,79 | 1,85 | 00:00:00 | | 2015-03-30 | 1,72 | 1.955.900 | 1,78 | 1,71 | 1,75 | 00:00:00 | | 2015-03-31 | 1,74 | 4.082.900 | 1,81 | 1,71 | 1,75 | 00:00:00 | | 2015-04-01 | 1,99 | 3.471.500 | 1,99 | 1,76 | 1,79 | 00:00:00 | | 2015-04-02 | 1,93 | 2.189.400 | 1,98 | 1,90 | 1,96 | 00:00:00 | | 2015-04-06 | 1,99 | 1.443.600 | 2,01 | 1,95 | 2,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
