Hecla Mining Company (HL)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
3.523.467 |
3,51%
|
5,51
|
5,505
|
5,62
|
5,60
|
28/12/2022 |
2.475.001 |
-4,08%
|
5,52
|
5,36
|
5,5775
|
5,41
|
27/12/2022 |
2.733.397 |
2,55%
|
5,53
|
5,4908
|
5,75
|
5,64
|
23/12/2022 |
1.040.101 |
0,08%
|
5,48
|
5,3299
|
5,53
|
5,4943
|
22/12/2022 |
3.383.370 |
-1,96%
|
5,49
|
5,2801
|
5,53
|
5,49
|
21/12/2022 |
2.941.572 |
0,54%
|
5,63
|
5,585
|
5,73
|
5,60
|
20/12/2022 |
3.820.240 |
7,74%
|
5,33
|
5,30
|
5,65
|
5,57
|
19/12/2022 |
2.649.861 |
-2,45%
|
5,31
|
5,14
|
5,365
|
5,17
|
16/12/2022 |
4.565.889 |
0,76%
|
5,21
|
5,1201
|
5,39
|
5,30
|
15/12/2022 |
3.859.759 |
-4,88%
|
5,375
|
5,23
|
5,43
|
5,26
|
14/12/2022 |
5.899.527 |
-2,30%
|
5,62
|
5,4201
|
5,66
|
5,53
|
13/12/2022 |
4.937.706 |
1,62%
|
5,85
|
5,555
|
5,90
|
5,66
|
12/12/2022 |
3.648.207 |
0,36%
|
5,46
|
5,39
|
5,60
|
5,57
|
09/12/2022 |
3.291.377 |
-0,72%
|
5,665
|
5,55
|
5,845
|
5,55
|
08/12/2022 |
3.422.856 |
-1,24%
|
5,79
|
5,55
|
5,825
|
5,59
|
07/12/2022 |
4.944.185 |
6,19%
|
5,43
|
5,41
|
5,73
|
5,66
|
06/12/2022 |
9.179.514 |
-0,56%
|
5,46
|
5,30
|
5,5978
|
5,33
|
05/12/2022 |
13.659.538 |
-6,78%
|
5,14
|
5,325
|
5,67
|
5,36
|
02/12/2022 |
17.290.737 |
2,69%
|
5,14
|
5,40
|
5,77
|
5,72
|
01/12/2022 |
20.876.408 |
2,20%
|
5,14
|
5,405
|
5,82
|
5,57
|
30/11/2022 |
19.797.592 |
8,78%
|
5,14
|
5,0891
|
5,46
|
5,45
|
29/11/2022 |
9.550.604 |
3,30%
|
4,90
|
4,965
|
5,118
|
5,01
|
28/11/2022 |
9.948.510 |
-6,27%
|
5,14
|
4,83
|
5,16
|
4,855
|
25/11/2022 |
5.402.100 |
-0,86%
|
5,14
|
5,125
|
5,21
|
5,165
|
24/11/2022 |
9.554.214 |
0,85%
|
5,14
|
5,06
|
5,225
|
5,21
|
23/11/2022 |
9.554.214 |
0,85%
|
5,14
|
5,06
|
5,225
|
5,21
|
22/11/2022 |
19.501.837 |
7,71%
|
4,87
|
4,85
|
5,20
|
5,17
|
21/11/2022 |
9.482.091 |
-2,64%
|
4,89
|
4,66
|
4,86
|
4,80
|
18/11/2022 |
7.788.067 |
1,23%
|
5,26
|
4,8301
|
4,965
|
4,93
|
17/11/2022 |
12.694.629 |
-2,41%
|
5,26
|
4,7401
|
4,88
|
4,87
|
16/11/2022 |
9.178.659 |
-1,97%
|
5,26
|
4,9417
|
5,09
|
4,99
|
15/11/2022 |
14.611.192 |
-1,26%
|
5,26
|
5,04
|
5,26
|
5,095
|
14/11/2022 |
4.286.745 |
4,45%
|
4,98
|
4,86
|
5,21
|
5,16
|
11/11/2022 |
3.382.996 |
-1,00%
|
4,98
|
4,81
|
5,01
|
4,94
|
10/11/2022 |
3.689.076 |
9,69%
|
4,84
|
4,615
|
5,01
|
4,9801
|
09/11/2022 |
5.201.727 |
-8,89%
|
4,81
|
4,47
|
4,90
|
4,5283
|
08/11/2022 |
5.997.949 |
3,76%
|
4,81
|
4,73
|
5,12
|
4,97
|
07/11/2022 |
2.866.996 |
0,53%
|
4,24
|
4,725
|
4,90
|
4,785
|
04/11/2022 |
4.646.480 |
10,93%
|
4,24
|
4,53
|
4,78
|
4,77
|
03/11/2022 |
2.965.741 |
-0,46%
|
4,24
|
4,20
|
4,395
|
4,30
|
02/11/2022 |
5.305.212 |
-6,70%
|
4,71
|
4,30
|
4,76
|
4,32
|
01/11/2022 |
3.090.011 |
1,31%
|
4,71
|
4,63
|
4,88
|
4,63
|
31/10/2022 |
2.876.350 |
-2,14%
|
4,71
|
4,50
|
4,70
|
4,57
|
28/10/2022 |
2.302.673 |
-1,79%
|
4,71
|
4,51
|
4,71
|
4,665
|
27/10/2022 |
3.107.385 |
-1,23%
|
4,89
|
4,71
|
4,93
|
4,81
|
26/10/2022 |
4.308.413 |
2,96%
|
4,69
|
4,83
|
5,07
|
4,87
|
25/10/2022 |
3.152.739 |
1,29%
|
4,69
|
4,65
|
4,8092
|
4,73
|
24/10/2022 |
2.951.202 |
-2,51%
|
4,685
|
4,55
|
4,75
|
4,67
|
21/10/2022 |
3.543.508 |
7,53%
|
4,49
|
4,411
|
4,82
|
4,785
|
20/10/2022 |
2.115.887 |
3,25%
|
4,35
|
4,30
|
4,56
|
4,45
|
19/10/2022 |
2.440.441 |
-3,58%
|
4,48
|
4,255
|
4,45
|
4,31
|
18/10/2022 |
2.996.379 |
1,88%
|
4,48
|
4,365
|
4,54
|
4,4625
|
17/10/2022 |
3.106.786 |
5,04%
|
4,32
|
4,3401
|
4,4493
|
4,38
|
14/10/2022 |
3.100.952 |
-6,92%
|
4,42
|
4,16
|
4,455
|
4,17
|
13/10/2022 |
4.768.601 |
-1,97%
|
4,34
|
4,21
|
4,505
|
4,48
|
12/10/2022 |
3.600.720 |
4,34%
|
4,34
|
4,2714
|
4,565
|
4,57
|
11/10/2022 |
3.153.537 |
2,34%
|
4,33
|
4,28
|
4,54
|
4,38
|
10/10/2022 |
2.651.305 |
0,47%
|
4,21
|
4,10
|
4,358
|
4,28
|
07/10/2022 |
2.809.511 |
-4,91%
|
4,37
|
4,21
|
4,43
|
4,26
|
06/10/2022 |
2.179.696 |
1,65%
|
4,35
|
4,335
|
4,575
|
4,4725
|
05/10/2022 |
2.573.871 |
-0,68%
|
4,30
|
4,205
|
4,40
|
4,40
|
04/10/2022 |
4.440.251 |
3,26%
|
4,40
|
4,255
|
4,50
|
4,43
|
03/10/2022 |
4.023.071 |
8,88%
|
4,09
|
4,08
|
4,31
|
4,29
|
30/09/2022 |
3.606.396 |
2,34%
|
3,84
|
3,80
|
4,065
|
3,94
|
29/09/2022 |
2.449.868 |
1,45%
|
3,59
|
3,64
|
3,86
|
3,855
|
28/09/2022 |
3.042.510 |
10,15%
|
3,59
|
3,535
|
3,80
|
3,80
|
27/09/2022 |
2.386.565 |
-1,71%
|
3,59
|
3,4325
|
3,65
|
3,45
|
26/09/2022 |
3.333.690 |
-3,31%
|
3,58
|
3,41
|
3,67
|
3,51
|
23/09/2022 |
4.087.503 |
-9,30%
|
4,07
|
3,5501
|
3,844
|
3,61
|
22/09/2022 |
2.762.663 |
-0,75%
|
4,07
|
3,925
|
4,15
|
3,98
|
21/09/2022 |
3.093.907 |
1,26%
|
4,07
|
3,96
|
4,29
|
4,01
|
20/09/2022 |
2.683.865 |
-4,35%
|
3,91
|
3,895
|
4,05
|
3,96
|
19/09/2022 |
3.822.436 |
3,24%
|
3,91
|
3,89
|
4,14
|
4,14
|
16/09/2022 |
4.175.597 |
4,43%
|
3,85
|
3,765
|
4,03
|
4,01
|
15/09/2022 |
3.340.970 |
-4,00%
|
4,03
|
3,81
|
4,04
|
3,84
|
14/09/2022 |
2.113.963 |
0,50%
|
4,03
|
3,9608
|
4,07
|
4,00
|
13/09/2022 |
3.503.310 |
-7,23%
|
4,10
|
3,97
|
4,17
|
3,98
|
12/09/2022 |
4.280.646 |
2,88%
|
4,09
|
4,2118
|
4,4591
|
4,29
|
09/09/2022 |
3.848.247 |
2,49%
|
4,09
|
3,93
|
4,19
|
4,11
|
08/09/2022 |
2.338.153 |
-0,74%
|
3,99
|
3,89
|
4,06
|
4,01
|
07/09/2022 |
3.195.060 |
5,48%
|
3,95
|
3,7514
|
4,04
|
4,04
|
06/09/2022 |
2.049.111 |
-1,80%
|
3,95
|
3,82
|
4,04
|
3,83
|
05/09/2022 |
2.138.909 |
4,00%
|
3,81
|
3,81
|
4,00
|
3,90
|
02/09/2022 |
2.138.909 |
4,00%
|
3,81
|
3,81
|
4,00
|
3,90
|
01/09/2022 |
2.683.044 |
-4,82%
|
3,825
|
3,68
|
3,84
|
3,75
|
31/08/2022 |
1.601.223 |
-0,51%
|
3,91
|
3,87
|
4,02
|
3,94
|
30/08/2022 |
2.199.421 |
-2,22%
|
4,05
|
3,89
|
4,075
|
3,96
|
29/08/2022 |
2.056.500 |
-0,74%
|
4,375
|
3,98
|
4,185
|
4,05
|
26/08/2022 |
2.548.757 |
-6,21%
|
4,375
|
4,03
|
4,40
|
4,08
|
25/08/2022 |
1.391.350 |
1,64%
|
4,34
|
4,265
|
4,365
|
4,35
|
24/08/2022 |
1.542.913 |
3,61%
|
4,11
|
4,07
|
4,30
|
4,30
|
23/08/2022 |
1.927.389 |
2,98%
|
4,11
|
4,095
|
4,29
|
4,15
|
22/08/2022 |
1.737.458 |
-0,98%
|
3,975
|
3,95
|
4,075
|
4,03
|
19/08/2022 |
1.940.116 |
-5,57%
|
4,27
|
4,06
|
4,24
|
4,07
|
18/08/2022 |
1.269.388 |
1,56%
|
4,27
|
4,2215
|
4,34
|
4,31
|
17/08/2022 |
2.249.860 |
-6,39%
|
4,47
|
4,19
|
4,47
|
4,25
|
16/08/2022 |
1.434.217 |
1,90%
|
4,47
|
4,41
|
4,56
|
4,555
|
15/08/2022 |
1.582.376 |
-3,25%
|
4,52
|
4,365
|
4,52
|
4,47
|
12/08/2022 |
1.450.850 |
2,21%
|
4,57
|
4,50
|
4,65
|
4,62
|
11/08/2022 |
2.310.675 |
-1,74%
|
4,67
|
4,50
|
4,75
|
4,52
|