Hecla Mining Company (HL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
2.923.784 |
4,71%
|
3,60
|
3,60
|
3,84
|
3,78
|
05/10/2023 |
1.836.240 |
-1,37%
|
3,635
|
3,55
|
3,6899
|
3,60
|
04/10/2023 |
2.143.220 |
-1,35%
|
3,70
|
3,60
|
3,735
|
3,65
|
03/10/2023 |
3.282.946 |
3,59%
|
3,77
|
3,60
|
3,74
|
3,75
|
02/10/2023 |
5.748.361 |
-7,42%
|
3,77
|
3,6124
|
4,12
|
3,62
|
29/09/2023 |
2.415.245 |
0,26%
|
3,97
|
3,83
|
4,12
|
3,91
|
28/09/2023 |
2.333.895 |
1,04%
|
3,88
|
3,82
|
3,91
|
3,90
|
27/09/2023 |
2.365.506 |
-0,26%
|
3,86
|
3,78
|
3,87
|
3,86
|
26/09/2023 |
1.714.691 |
-3,49%
|
3,95
|
3,86
|
3,99
|
3,87
|
25/09/2023 |
1.904.349 |
0,75%
|
3,975
|
3,92
|
4,02
|
4,01
|
22/09/2023 |
1.881.143 |
-0,25%
|
3,975
|
3,96
|
4,10
|
3,98
|
21/09/2023 |
2.212.592 |
-2,21%
|
4,03
|
3,90
|
4,04
|
3,99
|
20/09/2023 |
2.572.058 |
1,75%
|
4,18
|
4,005
|
4,14
|
4,08
|
19/09/2023 |
2.403.690 |
-4,30%
|
4,21
|
4,01
|
4,24
|
4,01
|
18/09/2023 |
2.470.239 |
-0,95%
|
4,21
|
4,115
|
4,24
|
4,18
|
15/09/2023 |
4.070.913 |
3,43%
|
4,11
|
4,16
|
4,335
|
4,22
|
14/09/2023 |
3.175.246 |
3,03%
|
3,99
|
3,995
|
4,14
|
4,08
|
13/09/2023 |
2.012.871 |
-0,78%
|
4,02
|
3,96
|
4,07
|
3,9787
|
12/09/2023 |
2.233.346 |
-1,23%
|
4,02
|
4,00
|
4,17
|
4,01
|
11/09/2023 |
1.982.986 |
1,50%
|
4,08
|
4,05
|
4,17
|
4,06
|
08/09/2023 |
1.662.925 |
-1,24%
|
4,08
|
3,99
|
4,145
|
4,00
|
07/09/2023 |
2.139.716 |
-2,41%
|
4,13
|
4,02
|
4,125
|
4,05
|
06/09/2023 |
2.531.426 |
-0,48%
|
4,16
|
4,10
|
4,24
|
4,15
|
05/09/2023 |
3.279.205 |
-4,14%
|
4,26
|
4,15
|
4,27
|
4,17
|
04/09/2023 |
1.969.959 |
-0,91%
|
4,465
|
4,34
|
4,50
|
4,35
|
01/09/2023 |
1.969.959 |
-0,91%
|
4,465
|
4,34
|
4,50
|
4,35
|
31/08/2023 |
2.049.789 |
-1,80%
|
4,52
|
4,37
|
4,49
|
4,3993
|
30/08/2023 |
3.743.879 |
-3,48%
|
4,65
|
4,44
|
4,745
|
4,44
|
29/08/2023 |
2.418.256 |
3,37%
|
4,42
|
4,3804
|
4,61
|
4,60
|
28/08/2023 |
2.282.797 |
3,25%
|
4,34
|
4,34
|
4,51
|
4,45
|
25/08/2023 |
1.943.644 |
-0,69%
|
4,34
|
4,215
|
4,36
|
4,31
|
24/08/2023 |
2.543.309 |
-2,23%
|
4,16
|
4,26
|
4,41
|
4,3116
|
23/08/2023 |
5.052.460 |
8,25%
|
4,145
|
4,14
|
4,47
|
4,41
|
22/08/2023 |
4.775.926 |
-1,70%
|
4,145
|
3,96
|
4,15
|
4,04
|
21/08/2023 |
8.773.007 |
-10,37%
|
4,34
|
4,07
|
4,41
|
4,105
|
18/08/2023 |
2.322.386 |
2,00%
|
4,465
|
4,44
|
4,60
|
4,58
|
17/08/2023 |
3.799.873 |
0,45%
|
4,62
|
4,45
|
4,59
|
4,49
|
16/08/2023 |
2.062.148 |
-1,76%
|
4,54
|
4,4525
|
4,605
|
4,47
|
15/08/2023 |
2.190.675 |
-3,60%
|
4,67
|
4,54
|
4,69
|
4,55
|
14/08/2023 |
2.066.665 |
-1,29%
|
4,73
|
4,625
|
4,80
|
4,7382
|
11/08/2023 |
2.885.579 |
4,58%
|
4,615
|
4,605
|
4,80
|
4,80
|
10/08/2023 |
3.397.805 |
-1,92%
|
4,76
|
4,57
|
4,795
|
4,59
|
09/08/2023 |
5.659.091 |
-8,95%
|
5,04
|
4,675
|
5,07
|
4,68
|
08/08/2023 |
2.262.733 |
-0,39%
|
5,05
|
4,92
|
5,18
|
5,14
|
07/08/2023 |
1.799.172 |
-1,71%
|
5,28
|
5,085
|
5,29
|
5,16
|
04/08/2023 |
2.362.143 |
0,77%
|
5,27
|
5,24
|
5,37
|
5,25
|
03/08/2023 |
1.901.836 |
-1,51%
|
5,25
|
5,165
|
5,30
|
5,21
|
02/08/2023 |
1.928.729 |
-3,99%
|
5,44
|
5,28
|
5,475
|
5,29
|
01/08/2023 |
2.006.465 |
-4,34%
|
5,56
|
5,47
|
5,6201
|
5,51
|
31/07/2023 |
1.850.306 |
3,23%
|
5,62
|
5,63
|
5,82
|
5,76
|
28/07/2023 |
1.451.586 |
0,90%
|
5,62
|
5,52
|
5,62
|
5,58
|
27/07/2023 |
2.321.542 |
-7,22%
|
5,84
|
5,51
|
5,85
|
5,53
|
26/07/2023 |
2.096.371 |
1,36%
|
5,87
|
5,845
|
5,97
|
5,96
|
25/07/2023 |
1.561.941 |
1,91%
|
5,79
|
5,79
|
5,92
|
5,88
|
24/07/2023 |
1.639.512 |
-1,20%
|
5,86
|
5,71
|
5,88
|
5,77
|
21/07/2023 |
1.163.248 |
-0,85%
|
5,92
|
5,81
|
5,93
|
5,84
|
20/07/2023 |
1.894.207 |
-3,92%
|
6,11
|
5,88
|
6,18
|
5,89
|
19/07/2023 |
1.702.095 |
0,00%
|
5,94
|
6,10
|
6,19
|
6,13
|
18/07/2023 |
2.742.194 |
3,55%
|
5,94
|
6,00
|
6,23
|
6,13
|
17/07/2023 |
2.277.982 |
0,00%
|
5,94
|
5,7501
|
5,95
|
5,92
|
14/07/2023 |
2.945.757 |
-0,34%
|
5,94
|
5,92
|
6,12
|
5,92
|
13/07/2023 |
2.335.225 |
1,89%
|
5,93
|
5,84
|
5,98
|
5,94
|
12/07/2023 |
4.622.107 |
8,97%
|
5,415
|
5,45
|
5,90
|
5,83
|
11/07/2023 |
2.186.451 |
-0,37%
|
5,415
|
5,32
|
5,44
|
5,35
|
10/07/2023 |
2.189.213 |
5,09%
|
5,30
|
5,06
|
5,40
|
5,37
|
07/07/2023 |
1.769.716 |
0,99%
|
5,30
|
5,095
|
5,18
|
5,11
|
06/07/2023 |
2.046.734 |
-1,56%
|
5,30
|
5,00
|
5,11
|
5,06
|
05/07/2023 |
2.302.253 |
-3,02%
|
5,30
|
5,13
|
5,32
|
5,14
|
04/07/2023 |
1.081.198 |
1,94%
|
5,175
|
5,17
|
5,32
|
5,25
|
03/07/2023 |
1.081.197 |
1,94%
|
5,175
|
5,17
|
5,32
|
5,25
|
30/06/2023 |
1.641.216 |
0,78%
|
5,15
|
5,10
|
5,17
|
5,15
|
29/06/2023 |
1.799.555 |
1,59%
|
4,94
|
4,915
|
5,13
|
5,11
|
28/06/2023 |
2.165.527 |
0,40%
|
5,19
|
4,99
|
5,11
|
5,03
|
27/06/2023 |
2.203.520 |
-1,94%
|
5,19
|
4,97
|
5,21
|
5,05
|
26/06/2023 |
2.556.754 |
4,02%
|
5,04
|
5,04
|
5,20
|
5,18
|
23/06/2023 |
2.193.890 |
-1,58%
|
4,98
|
4,95
|
5,155
|
4,98
|
22/06/2023 |
2.010.058 |
0,20%
|
4,98
|
4,975
|
5,08
|
5,06
|
21/06/2023 |
2.246.108 |
-0,98%
|
5,05
|
5,0101
|
5,10
|
5,05
|
20/06/2023 |
2.623.083 |
-3,59%
|
5,20
|
5,04
|
5,209
|
5,10
|
19/06/2023 |
2.922.535 |
1,15%
|
5,27
|
5,16
|
5,3187
|
5,29
|
16/06/2023 |
2.922.535 |
1,15%
|
5,27
|
5,16
|
5,3187
|
5,29
|
15/06/2023 |
2.213.317 |
-0,38%
|
5,39
|
5,095
|
5,24
|
5,23
|
14/06/2023 |
2.217.318 |
-1,13%
|
5,39
|
5,20
|
5,43
|
5,25
|
13/06/2023 |
2.572.712 |
0,38%
|
5,28
|
5,24
|
5,39
|
5,31
|
12/06/2023 |
2.310.656 |
-0,94%
|
5,27
|
5,22
|
5,3199
|
5,29
|
09/06/2023 |
1.834.691 |
-2,38%
|
5,445
|
5,3201
|
5,465
|
5,34
|
08/06/2023 |
2.090.481 |
1,11%
|
5,44
|
5,43
|
5,6054
|
5,47
|
07/06/2023 |
2.129.265 |
-0,19%
|
5,44
|
5,40
|
5,68
|
5,41
|
06/06/2023 |
1.929.446 |
0,93%
|
5,43
|
5,32
|
5,435
|
5,42
|
05/06/2023 |
1.775.084 |
-2,01%
|
5,43
|
5,32
|
5,44
|
5,37
|
02/06/2023 |
2.178.752 |
-0,56%
|
5,63
|
5,4101
|
5,68
|
5,479
|
01/06/2023 |
2.156.871 |
3,38%
|
5,37
|
5,355
|
5,62
|
5,51
|
31/05/2023 |
2.487.829 |
0,00%
|
5,31
|
5,2394
|
5,41
|
5,33
|
30/05/2023 |
2.487.829 |
0,00%
|
5,31
|
5,2394
|
5,41
|
5,29
|
29/05/2023 |
2.176.259 |
1,93%
|
5,315
|
5,2001
|
5,32
|
5,29
|
26/05/2023 |
2.176.259 |
1,93%
|
5,315
|
5,2001
|
5,32
|
5,29
|
25/05/2023 |
2.222.302 |
-1,71%
|
5,235
|
5,17
|
5,28
|
5,19
|
24/05/2023 |
3.260.019 |
-4,17%
|
5,37
|
5,22
|
5,53
|
5,28
|
23/05/2023 |
2.354.179 |
1,66%
|
5,37
|
5,35
|
5,55
|
5,51
|
22/05/2023 |
2.517.346 |
1,69%
|
5,34
|
5,33
|
5,47
|
5,42
|