Hecla Mining Company (HL)
Exportar para Excel
< 1 2 3 4 > >> |
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
|
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 |
-0,82%
|
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 |
-0,88%
|
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
|
15/07/2024 |
1.976.331 |
0,00%
|
6,06
|
5,92
|
6,13
|
6,02
|
12/07/2024 |
1.949.021 |
1,52%
|
5,83
|
5,795
|
6,06
|
6,02
|
11/07/2024 |
2.335.594 |
7,43%
|
5,86
|
5,65
|
5,955
|
5,93
|
10/07/2024 |
1.957.983 |
4,74%
|
5,36
|
5,345
|
5,52
|
5,52
|
09/07/2024 |
1.600.398 |
0,96%
|
5,23
|
5,205
|
5,335
|
5,27
|
08/07/2024 |
1.435.856 |
0,00%
|
5,14
|
5,06
|
5,245
|
5,22
|
05/07/2024 |
1.617.634 |
0,77%
|
5,25
|
5,185
|
5,32
|
5,22
|
03/07/2024 |
1.062.448 |
5,71%
|
5,05
|
5,02
|
5,225
|
5,18
|
02/07/2024 |
1.467.279 |
2,73%
|
4,78
|
4,76
|
4,90
|
4,90
|
01/07/2024 |
1.239.320 |
-1,65%
|
4,85
|
4,765
|
4,91
|
4,77
|
28/06/2024 |
3.505.890 |
-0,21%
|
4,93
|
4,795
|
4,98
|
4,85
|
27/06/2024 |
951.338 |
0,21%
|
4,92
|
4,83
|
4,93
|
4,86
|
26/06/2024 |
1.495.648 |
-1,02%
|
4,85
|
4,81
|
4,91
|
4,85
|
25/06/2024 |
1.285.509 |
-2,97%
|
5,02
|
4,88
|
5,03
|
4,90
|
24/06/2024 |
1.248.835 |
-2,32%
|
5,22
|
5,045
|
5,24
|
5,05
|
21/06/2024 |
8.074.080 |
-3,18%
|
5,28
|
5,125
|
5,28
|
5,17
|
20/06/2024 |
2.190.006 |
3,69%
|
5,25
|
5,225
|
5,385
|
5,34
|
18/06/2024 |
1.445.859 |
1,58%
|
5,07
|
5,04
|
5,215
|
5,15
|
17/06/2024 |
1.690.802 |
-2,50%
|
5,13
|
4,995
|
5,16
|
5,07
|
14/06/2024 |
1.057.540 |
0,97%
|
5,22
|
5,12
|
5,275
|
5,20
|
13/06/2024 |
1.183.909 |
-3,20%
|
5,26
|
5,13
|
5,355
|
5,15
|
12/06/2024 |
1.703.428 |
0,57%
|
5,52
|
5,305
|
5,58
|
5,32
|
11/06/2024 |
1.499.347 |
-1,12%
|
5,25
|
5,205
|
5,355
|
5,29
|
10/06/2024 |
1.533.740 |
0,19%
|
5,39
|
5,20
|
5,39
|
5,35
|
07/06/2024 |
1.805.392 |
-7,93%
|
5,52
|
5,28
|
5,53
|
5,34
|
06/06/2024 |
2.377.661 |
4,69%
|
5,67
|
5,625
|
5,88
|
5,80
|
05/06/2024 |
1.839.174 |
2,03%
|
5,45
|
5,39
|
5,565
|
5,54
|
04/06/2024 |
2.193.454 |
-7,02%
|
5,71
|
5,42
|
5,725
|
5,43
|
03/06/2024 |
1.446.741 |
-0,85%
|
5,85
|
5,775
|
5,915
|
5,84
|
31/05/2024 |
3.811.825 |
0,68%
|
5,91
|
5,795
|
6,015
|
5,89
|
30/05/2024 |
1.764.539 |
1,56%
|
5,78
|
5,77
|
5,965
|
5,85
|
29/05/2024 |
1.665.935 |
-2,87%
|
5,82
|
5,73
|
5,925
|
5,76
|
28/05/2024 |
2.454.245 |
5,33%
|
6,06
|
5,835
|
6,08
|
5,93
|
24/05/2024 |
2.437.373 |
-2,43%
|
5,83
|
5,60
|
5,86
|
5,63
|
23/05/2024 |
1.694.031 |
-3,03%
|
5,96
|
5,74
|
5,98
|
5,77
|
22/05/2024 |
1.886.612 |
-3,72%
|
6,10
|
5,919
|
6,16
|
5,95
|
21/05/2024 |
1.340.388 |
-0,80%
|
6,12
|
6,115
|
6,28
|
6,18
|
20/05/2024 |
2.628.716 |
2,13%
|
6,19
|
5,985
|
6,29
|
6,23
|
17/05/2024 |
3.530.478 |
11,11%
|
5,74
|
5,72
|
6,16
|
6,10
|
16/05/2024 |
1.785.182 |
-1,79%
|
5,55
|
5,43
|
5,62
|
5,49
|
15/05/2024 |
2.572.934 |
3,52%
|
5,50
|
5,32
|
5,60
|
5,59
|
13/05/2024 |
2.511.134 |
-2,24%
|
5,42
|
5,205
|
5,455
|
5,23
|
10/05/2024 |
2.774.305 |
-2,19%
|
5,58
|
5,335
|
5,67
|
5,35
|
09/05/2024 |
2.987.245 |
11,41%
|
5,06
|
5,06
|
5,49
|
5,47
|
08/05/2024 |
1.837.290 |
-1,60%
|
4,91
|
4,875
|
4,99
|
4,91
|
07/05/2024 |
1.917.452 |
-0,20%
|
4,96
|
4,955
|
5,045
|
4,99
|
06/05/2024 |
3.369.230 |
5,49%
|
4,91
|
4,885
|
5,03
|
5,00
|
03/05/2024 |
1.956.328 |
-0,63%
|
4,86
|
4,73
|
4,96
|
4,74
|
02/05/2024 |
2.433.707 |
0,63%
|
4,66
|
4,64
|
4,805
|
4,77
|
01/05/2024 |
2.241.403 |
0,21%
|
4,77
|
4,715
|
4,945
|
4,74
|
30/04/2024 |
3.203.953 |
-5,40%
|
4,83
|
4,715
|
4,89
|
4,73
|
29/04/2024 |
2.639.613 |
-2,15%
|
5,13
|
4,99
|
5,16
|
5,00
|
26/04/2024 |
2.027.177 |
1,19%
|
5,10
|
4,96
|
5,14
|
5,11
|
25/04/2024 |
4.332.910 |
-3,63%
|
5,09
|
4,965
|
5,13
|
5,05
|
24/04/2024 |
1.584.223 |
0,00%
|
5,18
|
5,14
|
5,245
|
5,24
|
23/04/2024 |
1.863.607 |
3,56%
|
5,02
|
5,00
|
5,325
|
5,24
|