Hecla Mining Company (HL)
Exportar para Excel
1 2 3 4 5 > >> |
02/12/2024 |
18.703 |
-0,72%
|
5,54
|
5,505
|
5,655
|
5,4803
|
29/11/2024 |
1.177.572 |
0,55%
|
5,54
|
5,505
|
5,655
|
5,52
|
28/11/2024 |
1.800.990 |
0,00%
|
5,48
|
5,44
|
5,57
|
5,49
|
27/11/2024 |
1.800.990 |
1,11%
|
5,48
|
5,44
|
5,57
|
5,49
|
26/11/2024 |
1.514.103 |
0,19%
|
5,36
|
5,36
|
5,50
|
5,43
|
25/11/2024 |
3.171.764 |
-1,81%
|
5,26
|
5,23
|
5,455
|
5,42
|
22/11/2024 |
2.016.969 |
-2,99%
|
5,73
|
5,495
|
5,76
|
5,52
|
21/11/2024 |
2.428.908 |
1,07%
|
5,66
|
5,595
|
5,73
|
5,69
|
20/11/2024 |
1.755.544 |
-1,23%
|
5,58
|
5,55
|
5,665
|
5,63
|
19/11/2024 |
2.098.805 |
0,89%
|
5,70
|
5,575
|
5,75
|
5,70
|
18/11/2024 |
3.335.913 |
2,73%
|
5,75
|
5,61
|
5,79
|
5,65
|
15/11/2024 |
10.777.631 |
-1,79%
|
5,68
|
5,385
|
5,72
|
5,50
|
14/11/2024 |
3.616.977 |
3,32%
|
5,40
|
5,38
|
5,655
|
5,60
|
13/11/2024 |
2.650.028 |
-0,73%
|
5,54
|
5,39
|
5,61
|
5,42
|
12/11/2024 |
2.543.081 |
-2,15%
|
5,50
|
5,355
|
5,625
|
5,46
|
11/11/2024 |
3.661.636 |
-2,62%
|
5,44
|
5,375
|
5,625
|
5,58
|
08/11/2024 |
3.821.833 |
-4,82%
|
5,92
|
5,59
|
5,95
|
5,73
|
07/11/2024 |
5.613.297 |
-2,90%
|
6,10
|
5,86
|
6,14
|
6,02
|
06/11/2024 |
3.827.706 |
-1,59%
|
5,90
|
5,83
|
6,265
|
6,20
|
05/11/2024 |
1.726.691 |
-0,32%
|
6,40
|
6,275
|
6,44
|
6,30
|
04/11/2024 |
2.013.226 |
-1,25%
|
6,45
|
6,275
|
6,49
|
6,32
|
01/11/2024 |
2.555.140 |
-1,39%
|
6,57
|
6,40
|
6,635
|
6,40
|
31/10/2024 |
3.554.947 |
-4,14%
|
6,58
|
6,33
|
6,59
|
6,49
|
30/10/2024 |
2.333.509 |
-4,11%
|
6,98
|
6,715
|
6,99
|
6,77
|
29/10/2024 |
2.085.881 |
3,37%
|
6,94
|
6,87
|
7,09
|
7,06
|
28/10/2024 |
1.746.448 |
0,44%
|
6,80
|
6,76
|
6,935
|
6,83
|
25/10/2024 |
2.871.312 |
-2,58%
|
6,93
|
6,785
|
7,07
|
6,80
|
24/10/2024 |
2.605.975 |
-2,51%
|
7,23
|
6,80
|
7,25
|
6,98
|
23/10/2024 |
2.344.230 |
-4,91%
|
7,34
|
7,035
|
7,37
|
7,16
|
22/10/2024 |
2.123.008 |
2,03%
|
7,53
|
7,475
|
7,67
|
7,53
|
21/10/2024 |
3.396.847 |
0,96%
|
7,52
|
7,231
|
7,555
|
7,38
|
18/10/2024 |
2.389.557 |
9,27%
|
6,87
|
6,855
|
7,345
|
7,31
|
17/10/2024 |
1.940.248 |
-1,33%
|
6,79
|
6,685
|
6,88
|
6,69
|
16/10/2024 |
1.725.145 |
1,19%
|
6,84
|
6,78
|
6,98
|
6,78
|
15/10/2024 |
1.485.170 |
2,29%
|
6,48
|
6,48
|
6,705
|
6,70
|
14/10/2024 |
1.325.188 |
-1,21%
|
6,55
|
6,425
|
6,60
|
6,55
|
11/10/2024 |
2.356.256 |
0,15%
|
6,64
|
6,625
|
6,79
|
6,63
|
10/10/2024 |
2.747.714 |
4,09%
|
6,36
|
6,36
|
6,645
|
6,62
|
09/10/2024 |
2.337.393 |
-1,09%
|
6,31
|
6,27
|
6,40
|
6,36
|
08/10/2024 |
1.455.215 |
-0,31%
|
6,34
|
6,255
|
6,445
|
6,43
|
07/10/2024 |
2.029.766 |
-2,27%
|
6,55
|
6,395
|
6,55
|
6,45
|
04/10/2024 |
1.903.428 |
-0,45%
|
6,63
|
6,58
|
6,875
|
6,60
|
03/10/2024 |
1.468.077 |
0,00%
|
6,47
|
6,455
|
6,65
|
6,63
|
02/10/2024 |
1.803.063 |
1,22%
|
6,55
|
6,53
|
6,76
|
6,63
|
01/10/2024 |
3.770.165 |
-1,80%
|
6,77
|
6,455
|
6,79
|
6,55
|
30/09/2024 |
3.619.638 |
-1,91%
|
6,67
|
6,61
|
6,76
|
6,67
|
27/09/2024 |
3.330.985 |
-5,29%
|
7,16
|
6,745
|
7,21
|
6,80
|
26/09/2024 |
3.373.261 |
1,56%
|
7,17
|
7,17
|
7,39
|
7,18
|
25/09/2024 |
3.677.286 |
0,00%
|
7,00
|
6,99
|
7,195
|
7,07
|
24/09/2024 |
3.648.487 |
7,28%
|
6,76
|
6,70
|
7,135
|
7,07
|
23/09/2024 |
2.123.018 |
-2,66%
|
6,81
|
6,59
|
6,86
|
6,59
|
20/09/2024 |
9.851.367 |
1,35%
|
6,78
|
6,67
|
6,855
|
6,77
|
19/09/2024 |
2.432.506 |
2,30%
|
6,84
|
6,575
|
6,87
|
6,68
|
18/09/2024 |
3.433.378 |
-3,40%
|
6,77
|
6,505
|
6,98
|
6,53
|
17/09/2024 |
2.071.316 |
-0,73%
|
6,79
|
6,66
|
6,845
|
6,76
|
16/09/2024 |
3.323.902 |
-0,15%
|
6,84
|
6,745
|
6,955
|
6,81
|
13/09/2024 |
3.142.586 |
5,90%
|
6,63
|
6,57
|
6,855
|
6,82
|
12/09/2024 |
3.008.170 |
8,78%
|
6,10
|
6,04
|
6,495
|
6,44
|
11/09/2024 |
1.485.715 |
4,04%
|
5,68
|
5,645
|
5,935
|
5,92
|
10/09/2024 |
1.608.774 |
2,34%
|
5,57
|
5,48
|
5,71
|
5,69
|
09/09/2024 |
1.970.847 |
2,02%
|
5,50
|
5,50
|
5,65
|
5,56
|
06/09/2024 |
2.116.781 |
-4,05%
|
5,67
|
5,41
|
5,68
|
5,45
|
05/09/2024 |
1.401.707 |
3,84%
|
5,67
|
5,61
|
5,775
|
5,68
|
04/09/2024 |
1.852.374 |
1,48%
|
5,37
|
5,30
|
5,58
|
5,47
|
03/09/2024 |
2.693.118 |
-9,11%
|
5,76
|
5,32
|
5,78
|
5,39
|
02/09/2024 |
2.375.797 |
0,00%
|
6,00
|
5,85
|
6,04
|
5,93
|
30/08/2024 |
2.375.797 |
-0,67%
|
6,00
|
5,85
|
6,04
|
5,93
|
29/08/2024 |
1.533.725 |
0,00%
|
6,03
|
5,97
|
6,09
|
5,97
|
28/08/2024 |
1.955.443 |
-4,33%
|
6,09
|
5,95
|
6,14
|
5,97
|
27/08/2024 |
1.225.130 |
0,16%
|
6,16
|
6,10
|
6,27
|
6,24
|
26/08/2024 |
1.667.340 |
0,65%
|
6,26
|
6,165
|
6,29
|
6,23
|
23/08/2024 |
1.909.783 |
3,00%
|
6,11
|
6,03
|
6,255
|
6,19
|
22/08/2024 |
2.188.332 |
-2,59%
|
6,05
|
5,885
|
6,05
|
6,01
|
21/08/2024 |
1.997.262 |
2,66%
|
6,01
|
5,925
|
6,205
|
6,17
|
20/08/2024 |
2.672.006 |
0,00%
|
6,16
|
5,995
|
6,195
|
6,01
|
19/08/2024 |
1.895.153 |
6,75%
|
5,65
|
5,65
|
6,02
|
6,01
|
16/08/2024 |
3.133.147 |
1,44%
|
5,59
|
5,52
|
5,73
|
5,63
|
15/08/2024 |
1.678.638 |
6,12%
|
5,38
|
5,265
|
5,58
|
5,55
|
14/08/2024 |
1.145.656 |
-0,95%
|
5,23
|
5,11
|
5,30
|
5,23
|
13/08/2024 |
1.029.249 |
1,93%
|
5,16
|
5,16
|
5,315
|
5,28
|
12/08/2024 |
1.438.902 |
2,78%
|
5,04
|
4,98
|
5,225
|
5,18
|
09/08/2024 |
1.454.486 |
0,60%
|
5,08
|
4,965
|
5,10
|
5,04
|
08/08/2024 |
1.909.445 |
4,16%
|
4,89
|
4,83
|
5,11
|
5,01
|
07/08/2024 |
2.405.499 |
-0,83%
|
5,02
|
4,80
|
5,241
|
4,81
|
06/08/2024 |
2.230.383 |
2,32%
|
4,75
|
4,65
|
4,91
|
4,85
|
05/08/2024 |
2.264.358 |
-4,05%
|
4,49
|
4,41
|
4,78
|
4,74
|
02/08/2024 |
2.971.286 |
-7,32%
|
5,36
|
4,89
|
5,40
|
4,94
|
01/08/2024 |
2.157.301 |
-7,79%
|
5,78
|
5,28
|
5,82
|
5,33
|
31/07/2024 |
2.138.846 |
2,66%
|
5,75
|
5,66
|
5,87
|
5,78
|
30/07/2024 |
1.104.455 |
0,54%
|
5,63
|
5,535
|
5,71
|
5,63
|
29/07/2024 |
1.492.365 |
-0,89%
|
5,66
|
5,465
|
5,695
|
5,60
|
26/07/2024 |
1.825.488 |
-1,40%
|
5,84
|
5,63
|
5,90
|
5,65
|
25/07/2024 |
1.413.118 |
-2,55%
|
5,64
|
5,575
|
5,81
|
5,73
|
24/07/2024 |
1.762.482 |
-1,01%
|
6,01
|
5,865
|
6,175
|
5,88
|
23/07/2024 |
1.791.276 |
0,51%
|
5,90
|
5,84
|
5,955
|
5,94
|
22/07/2024 |
1.397.645 |
0,17%
|
5,84
|
5,74
|
5,945
|
5,91
|
19/07/2024 |
1.881.807 |
-1,83%
|
5,76
|
5,72
|
6,01
|
5,90
|
18/07/2024 |
2.123.367 |
-2,28%
|
6,19
|
5,935
|
6,24
|
6,01
|
17/07/2024 |
2.080.620 |
-2,38%
|
6,30
|
6,105
|
6,345
|
6,15
|
16/07/2024 |
2.683.115 |
4,65%
|
6,06
|
5,995
|
6,30
|
6,30
|