|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,56 | 458.100 | 1,63 | 1,50 | 1,63 | 00:00:00 | | 2000-01-04 | 1,50 | 670.300 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2000-01-05 | 1,50 | 232.800 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-01-06 | 1,56 | 174.200 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-01-07 | 1,56 | 243.000 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2000-01-10 | 1,50 | 248.400 | 1,63 | 1,50 | 1,56 | 00:00:00 | | 2000-01-11 | 1,56 | 317.100 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-01-12 | 1,50 | 189.800 | 1,63 | 1,50 | 1,56 | 00:00:00 | | 2000-01-13 | 1,50 | 153.700 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2000-01-14 | 1,50 | 238.500 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2000-01-18 | 1,25 | 2.373.000 | 1,50 | 1,19 | 1,50 | 00:00:00 | | 2000-01-19 | 1,44 | 499.700 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2000-01-20 | 1,44 | 251.400 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2000-01-21 | 1,37 | 382.100 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-01-24 | 1,44 | 339.000 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-01-25 | 1,44 | 317.800 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-01-26 | 1,31 | 286.700 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2000-01-27 | 1,50 | 540.200 | 1,50 | 1,31 | 1,37 | 00:00:00 | | 2000-01-28 | 1,44 | 297.600 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-01-31 | 1,37 | 195.200 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-02-01 | 1,37 | 313.900 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-02-02 | 1,44 | 166.000 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-02-03 | 1,44 | 139.900 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-02-04 | 1,75 | 1.294.400 | 1,81 | 1,44 | 1,50 | 00:00:00 | | 2000-02-07 | 1,69 | 1.147.000 | 2,00 | 1,69 | 1,94 | 00:00:00 | | 2000-02-08 | 1,50 | 685.400 | 1,69 | 1,44 | 1,63 | 00:00:00 | | 2000-02-09 | 1,69 | 370.500 | 1,69 | 1,56 | 1,56 | 00:00:00 | | 2000-02-10 | 1,69 | 356.200 | 1,75 | 1,63 | 1,69 | 00:00:00 | | 2000-02-11 | 1,69 | 830.900 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-02-14 | 1,63 | 233.700 | 1,75 | 1,56 | 1,75 | 00:00:00 | | 2000-02-15 | 1,56 | 139.300 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2000-02-16 | 1,63 | 264.600 | 1,75 | 1,56 | 1,56 | 00:00:00 | | 2000-02-17 | 1,63 | 276.000 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2000-02-18 | 1,69 | 185.300 | 1,69 | 1,56 | 1,63 | 00:00:00 | | 2000-02-22 | 1,56 | 390.700 | 1,69 | 1,56 | 1,63 | 00:00:00 | | 2000-02-23 | 1,56 | 2.838 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2000-02-24 | 1,50 | 239.700 | 1,63 | 1,50 | 1,56 | 00:00:00 | | 2000-02-25 | 1,37 | 345.300 | 1,56 | 1,37 | 1,50 | 00:00:00 | | 2000-02-28 | 1,44 | 171.500 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-02-29 | 1,44 | 91.400 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-03-01 | 1,44 | 101.700 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2000-03-02 | 1,37 | 239.000 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-03-03 | 1,37 | 299.100 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-03-06 | 1,31 | 293.600 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-03-07 | 1,56 | 485.600 | 1,56 | 1,31 | 1,31 | 00:00:00 | | 2000-03-08 | 1,56 | 185.000 | 1,56 | 1,44 | 1,56 | 00:00:00 | | 2000-03-09 | 1,56 | 163.600 | 1,63 | 1,50 | 1,56 | 00:00:00 | | 2000-03-10 | 1,44 | 122.600 | 1,56 | 1,44 | 1,50 | 00:00:00 | | 2000-03-13 | 1,44 | 206.800 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2000-03-14 | 1,44 | 137.600 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2000-03-15 | 1,50 | 160.600 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2000-03-16 | 1,37 | 234.100 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-17 | 1,37 | 167.400 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-03-20 | 1,37 | 190.400 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-03-21 | 1,50 | 239.000 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-22 | 1,44 | 276.800 | 1,56 | 1,44 | 1,50 | 00:00:00 | | 2000-03-23 | 1,50 | 250.400 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-24 | 1,50 | 72.800 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-27 | 1,44 | 137.300 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2000-03-28 | 1,37 | 220.100 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-03-29 | 1,44 | 136.600 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-03-30 | 1,37 | 149.700 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-03-31 | 1,37 | 137.000 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-04-03 | 1,37 | 124.900 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-04-04 | 1,37 | 291.600 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2000-04-05 | 1,44 | 279.300 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-04-06 | 1,31 | 146.800 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-04-07 | 1,37 | 158.200 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-04-10 | 1,37 | 163.500 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2000-04-11 | 1,31 | 175.800 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-04-12 | 1,31 | 237.600 | 1,37 | 1,25 | 1,31 | 00:00:00 | | 2000-04-13 | 1,37 | 122.900 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-04-14 | 1,37 | 417.600 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-04-17 | 1,25 | 177.200 | 1,37 | 1,25 | 1,31 | 00:00:00 | | 2000-04-18 | 1,25 | 461.200 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-04-19 | 1,31 | 316.500 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-04-20 | 1,25 | 154.500 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-04-24 | 1,25 | 267.000 | 1,31 | 1,19 | 1,31 | 00:00:00 | | 2000-04-25 | 1,31 | 69.300 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-04-26 | 1,31 | 137.400 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-04-27 | 1,25 | 516.000 | 1,31 | 1,19 | 1,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
