Premium
Hecla Mining Company (HL)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.9267822736 | 5.19 | 5.3795 | 4.91 | 20030634 | 5.13219419 | CS |
| 4 | -0.73 | -12.5429553265 | 5.82 | 6.45 | 4.91 | 21099195 | 5.60963362 | CS |
| 12 | -0.8 | -13.5823429542 | 5.89 | 6.45 | 4.82 | 15838861 | 5.46264983 | CS |
| 26 | -0.28 | -5.21415270019 | 5.37 | 7.68 | 4.82 | 13666610 | 5.86632077 | CS |
| 52 | 1.29 | 33.9473684211 | 3.8 | 7.68 | 3.78 | 11319473 | 5.64185793 | CS |
| 156 | -1.61 | -24.0298507463 | 6.7 | 7.68 | 3.33 | 8694886 | 5.30404627 | CS |
| 260 | 2.28 | 81.1387900356 | 2.81 | 9.44 | 1.38 | 8807224 | 5.32586218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 5.08 | -0.05 | -0.97 | 5.3 | 5.3795 | 5.05 | 26348857 |
| 1740786000 | 5.13 | 0.06 | 1.18 | 4.955 | 5.16 | 4.91 | 22063562 |
| 1740699600 | 5.07 | -0.16 | -3.06 | 5.16 | 5.24 | 5.0599999 | 20691843 |
| 1740613200 | 5.23 | 0.02 | 0.38 | 5.175 | 5.37 | 5.17 | 14739780 |
| 1740526800 | 5.21 | -0.03 | -0.57 | 5.19 | 5.3099999 | 5.1 | 16309126 |
| 1740440400 | 5.24 | 0.02 | 0.38 | 5.21 | 5.28 | 5.1 | 16943070 |
| 1740181200 | 5.22 | -0.41 | -7.28 | 5.59 | 5.6 | 5.21 | 28138202 |
| 1740094800 | 5.63 | 0.25 | 4.65 | 5.35 | 5.82 | 5.35 | 26028765 |
| 1740008400 | 5.38 | -0.18 | -3.24 | 5.5 | 5.505 | 5.2249 | 17983555 |
| 1739922000 | 5.5599999 | 0.12 | 2.21 | 5.675 | 5.69 | 5.505 | 22272745 |
| 1739576400 | 5.44 | -0.93 | -14.60 | 6.4 | 6.45 | 5.42 | 33097844 |
| 1739490000 | 6.37 | 0.08 | 1.27 | 6.32 | 6.39 | 6.18 | 23689933 |
| 1739403600 | 6.29 | 0.23 | 3.80 | 6.03 | 6.29 | 6.01 | 19556566 |
| 1739317200 | 6.0599999 | -0.11 | -1.78 | 6 | 6.17 | 5.97 | 13062254 |
| 1739230800 | 6.17 | 0.29 | 4.93 | 6.0599999 | 6.22 | 6.04 | 25845815 |
| 1738971600 | 5.88 | -0.13 | -2.16 | 6.09 | 6.14 | 5.86 | 13226350 |
| 1738885200 | 6.01 | 0.06 | 1.01 | 5.95 | 6.01 | 5.84 | 16404401 |
| 1738798800 | 5.95 | 0.07 | 1.19 | 5.9 | 6.11 | 5.885 | 21544696 |
| 1738712400 | 5.88 | 0.12 | 2.08 | 5.82 | 6.03 | 5.8099999 | 22937334 |
| 1738626000 | 5.76 | 0.08 | 1.41 | 5.64 | 5.96 | 5.61 | 19910811 |
| 1738366800 | 5.68 | -0.1 | -1.73 | 5.78 | 5.78 | 5.585 | 19660638 |
| 1738280400 | 5.78 | 0.29 | 5.28 | 5.67 | 5.9199 | 5.62 | 11687947 |
| 1738194000 | 5.49 | 0.1 | 1.86 | 5.4 | 5.555 | 5.35 | 10391034 |
| 1738107600 | 5.39 | 0.06 | 1.13 | 5.36 | 5.44 | 5.195 | 12054515 |
| 1738021200 | 5.33 | -0.16 | -2.91 | 5.38 | 5.385 | 5.22 | 19028804 |
| 1737762000 | 5.49 | 0.01 | 0.18 | 5.59 | 5.67 | 5.45 | 14578027 |
| 1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737589200 | 5.48 | -0.1 | -1.79 | 5.59 | 5.61 | 5.4 | 12349855 |
| 1737502800 | 5.58 | 0.2 | 3.72 | 5.44 | 5.62 | 5.39 | 24916984 |
| 1737157200 | 5.38 | 0.03 | 0.56 | 5.3099999 | 5.53 | 5.25 | 15526562 |
| 1737070800 | 5.35 | -0.06 | -1.11 | 5.41 | 5.49 | 5.335 | 8947372 |
| 1736984400 | 5.41 | 0.02 | 0.37 | 5.54 | 5.58 | 5.3045 | 11027662 |
| 1736898000 | 5.39 | 0.28 | 5.48 | 5.18 | 5.42 | 5.13 | 14868474 |
| 1736811600 | 5.11 | -0.09 | -1.73 | 5.12 | 5.1449999 | 4.99 | 16314169 |
| 1736552400 | 5.2 | -0.12 | -2.26 | 5.38 | 5.43 | 5.1501 | 18245074 |
| 1736379600 | 5.32 | 0.1 | 1.92 | 5.18 | 5.35 | 5.1449999 | 15315394 |
| 1736293200 | 5.22 | 0.11 | 2.15 | 5.25 | 5.36 | 5.15 | 15633635 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.16 | 5.23 | 5.07 | 15341579 |
| 1735947600 | 5.1 | -0.16 | -3.04 | 5.23 | 5.25 | 5.085 | 10560775 |
| 1735861200 | 5.26 | 0.35 | 7.13 | 5 | 5.29 | 4.99 | 17998728 |
| 1735688400 | 4.91 | 0.05 | 1.03 | 4.87 | 4.99 | 4.86 | 10290494 |
| 1735602000 | 4.86 | -0.15 | -2.99 | 4.94 | 4.98 | 4.82 | 12164986 |
| 1735342800 | 5.01 | -0.09 | -1.76 | 5.0199999 | 5.0298999 | 4.93 | 7985170 |
| 1735256400 | 5.1 | 0.03 | 0.59 | 5.1 | 5.15 | 5.05 | 7745764 |
| 1735077840 | 5.07 | 0.01 | 0.20 | 5.09 | 5.11 | 4.99 | 4582848 |
| 1734997200 | 5.0599999 | 0.02 | 0.40 | 5 | 5.09 | 4.96 | 7842864 |
| 1734738000 | 5.04 | 0.09 | 1.82 | 4.96 | 5.18 | 4.901 | 19876636 |
| 1734651600 | 4.95 | -0.06 | -1.20 | 5.04 | 5.065 | 4.9 | 10606837 |
| 1734565200 | 5.01 | -0.32 | -6.00 | 5.3099999 | 5.3099999 | 4.9509999 | 11699972 |
| 1734478800 | 5.33 | 0.03 | 0.57 | 5.2 | 5.38 | 5.16 | 11706239 |
| 1734392400 | 5.3 | -0.1 | -1.85 | 5.4 | 5.41 | 5.26 | 7625032 |
| 1734133200 | 5.4 | -0.13 | -2.35 | 5.5 | 5.5128 | 5.335 | 7942328 |
| 1734046800 | 5.53 | -0.32 | -5.47 | 5.68 | 5.725 | 5.5199999 | 9503765 |
| 1733960400 | 5.85 | 0.16 | 2.81 | 5.75 | 5.94 | 5.725 | 10266340 |
| 1733874000 | 5.69 | -0.18 | -3.07 | 5.89 | 5.9349999 | 5.68 | 10216506 |
| 1733787600 | 5.87 | 0.35 | 6.34 | 5.88 | 6.15 | 5.79 | 16736259 |
| 1733528400 | 5.5199999 | -0.15 | -2.65 | 5.62 | 5.625 | 5.42 | 7624460 |
| 1733442000 | 5.67 | 0.03 | 0.53 | 5.63 | 5.73 | 5.58 | 10990472 |
| 1733355600 | 5.64 | -0.1 | -1.74 | 5.68 | 5.84 | 5.63 | 10286341 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
