Hecla Mining Company (HL)
Exportar para Excel
1 2 3 4 > >> |
11/02/2025 |
2.817.738 |
-1,78%
|
6,00
|
5,98
|
6,165
|
6,06
|
10/02/2025 |
3.119.867 |
4,93%
|
6,06
|
6,045
|
6,22
|
6,17
|
07/02/2025 |
2.442.454 |
-2,16%
|
6,10
|
5,87
|
6,135
|
5,88
|
06/02/2025 |
1.858.194 |
1,01%
|
5,93
|
5,84
|
6,01
|
6,01
|
05/02/2025 |
4.679.283 |
1,19%
|
5,90
|
5,885
|
6,11
|
5,95
|
04/02/2025 |
3.044.996 |
2,08%
|
5,82
|
5,81
|
6,025
|
5,88
|
03/02/2025 |
2.738.985 |
1,41%
|
5,64
|
5,61
|
5,96
|
5,76
|
31/01/2025 |
2.311.209 |
-1,73%
|
5,78
|
5,585
|
5,785
|
5,68
|
30/01/2025 |
1.621.897 |
5,28%
|
5,67
|
5,62
|
5,91
|
5,78
|
29/01/2025 |
1.564.043 |
1,86%
|
5,40
|
5,359
|
5,555
|
5,49
|
28/01/2025 |
1.492.398 |
1,13%
|
5,39
|
5,20
|
5,44
|
5,39
|
27/01/2025 |
2.932.410 |
-2,91%
|
5,37
|
5,22
|
5,385
|
5,33
|
24/01/2025 |
1.863.462 |
0,55%
|
5,61
|
5,455
|
5,67
|
5,49
|
23/01/2025 |
2.420.294 |
-0,36%
|
5,36
|
5,34
|
5,485
|
5,46
|
22/01/2025 |
1.814.564 |
-1,79%
|
5,59
|
5,405
|
5,61
|
5,48
|
21/01/2025 |
2.816.089 |
3,72%
|
5,44
|
5,39
|
5,615
|
5,58
|
17/01/2025 |
1.974.562 |
0,56%
|
5,31
|
5,26
|
5,525
|
5,38
|
16/01/2025 |
1.109.042 |
-1,11%
|
5,41
|
5,34
|
5,485
|
5,35
|
15/01/2025 |
2.421.088 |
0,37%
|
5,54
|
5,305
|
5,58
|
5,41
|
14/01/2025 |
1.963.718 |
5,48%
|
5,18
|
5,16
|
5,415
|
5,39
|
13/01/2025 |
1.818.484 |
-1,73%
|
5,12
|
5,00
|
5,145
|
5,11
|
10/01/2025 |
2.290.283 |
-2,26%
|
5,40
|
5,16
|
5,43
|
5,20
|
08/01/2025 |
2.236.015 |
1,92%
|
5,18
|
5,15
|
5,345
|
5,32
|
07/01/2025 |
2.575.127 |
2,15%
|
5,25
|
5,15
|
5,355
|
5,22
|
06/01/2025 |
1.766.551 |
0,20%
|
5,16
|
5,075
|
5,23
|
5,11
|
03/01/2025 |
1.513.541 |
-3,04%
|
5,24
|
5,09
|
5,25
|
5,10
|
02/01/2025 |
2.443.918 |
7,13%
|
4,99
|
4,99
|
5,285
|
5,26
|
31/12/2024 |
1.740.837 |
1,03%
|
4,87
|
4,87
|
4,99
|
4,91
|
30/12/2024 |
2.034.176 |
-2,99%
|
4,94
|
4,82
|
4,965
|
4,86
|
27/12/2024 |
1.377.866 |
-1,76%
|
5,00
|
4,935
|
5,02
|
5,01
|
26/12/2024 |
1.224.684 |
0,59%
|
5,10
|
5,05
|
5,145
|
5,10
|
24/12/2024 |
779.513 |
0,20%
|
5,11
|
5,00
|
5,11
|
5,07
|
23/12/2024 |
1.358.441 |
0,40%
|
5,00
|
4,965
|
5,085
|
5,06
|
20/12/2024 |
7.077.823 |
1,82%
|
4,96
|
4,91
|
5,175
|
5,04
|
19/12/2024 |
2.129.137 |
-1,20%
|
5,01
|
4,905
|
5,065
|
4,95
|
18/12/2024 |
1.894.881 |
-6,00%
|
5,31
|
4,96
|
5,31
|
5,01
|
17/12/2024 |
2.167.496 |
0,57%
|
5,20
|
5,16
|
5,38
|
5,33
|
16/12/2024 |
1.398.776 |
-1,85%
|
5,40
|
5,265
|
5,40
|
5,30
|
13/12/2024 |
1.560.225 |
-2,35%
|
5,48
|
5,34
|
5,51
|
5,40
|
12/12/2024 |
1.517.758 |
-5,47%
|
5,64
|
5,52
|
5,72
|
5,53
|
11/12/2024 |
2.303.500 |
2,81%
|
5,75
|
5,73
|
5,935
|
5,85
|
10/12/2024 |
1.882.299 |
-3,07%
|
5,89
|
5,69
|
5,93
|
5,69
|
09/12/2024 |
3.064.714 |
6,34%
|
5,88
|
5,835
|
6,15
|
5,87
|
06/12/2024 |
1.562.807 |
-2,65%
|
5,62
|
5,425
|
5,625
|
5,52
|
05/12/2024 |
3.732.019 |
0,53%
|
5,63
|
5,585
|
5,725
|
5,67
|
04/12/2024 |
2.331.429 |
-1,74%
|
5,68
|
5,63
|
5,835
|
5,64
|
03/12/2024 |
2.262.635 |
6,30%
|
5,47
|
5,47
|
5,795
|
5,74
|
02/12/2024 |
1.620.179 |
-2,17%
|
5,47
|
5,35
|
5,48
|
5,40
|
29/11/2024 |
1.177.572 |
0,55%
|
5,54
|
5,505
|
5,655
|
5,52
|
27/11/2024 |
1.800.990 |
1,10%
|
5,48
|
5,44
|
5,57
|
5,49
|
26/11/2024 |
1.514.103 |
0,18%
|
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 |
0,88%
|
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
|