Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,61 -1,32 (-1,61%) Bitcoin EUR
54.298,23 -3.024,20 (-5,28%)
Hecla Mining Company (HL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,8300 | 4,9000 | 4,7200 | 4,7300 | 4,7300 | 13.175.500 |
| 29 apr 2024 | 5,1300 | 5,1700 | 4,9900 | 5,0000 | 5,0000 | 10.054.100 |
| 26 apr 2024 | 5,1000 | 5,1400 | 4,9600 | 5,1100 | 5,1100 | 9.666.700 |
| 25 apr 2024 | 5,0900 | 5,1400 | 4,9700 | 5,0500 | 5,0500 | 21.961.600 |
| 24 apr 2024 | 5,1800 | 5,2500 | 5,1400 | 5,2400 | 5,2400 | 6.556.000 |
| 23 apr 2024 | 5,0200 | 5,3300 | 5,0000 | 5,2400 | 5,2400 | 8.743.300 |
| 22 apr 2024 | 5,0100 | 5,2200 | 4,9400 | 5,0600 | 5,0600 | 9.525.000 |
| 19 apr 2024 | 5,2400 | 5,3800 | 5,2300 | 5,3100 | 5,3100 | 6.283.800 |
| 18 apr 2024 | 5,3600 | 5,4200 | 5,2300 | 5,2800 | 5,2800 | 6.347.200 |
| 17 apr 2024 | 5,3400 | 5,4700 | 5,2300 | 5,2800 | 5,2800 | 7.543.100 |
| 16 apr 2024 | 5,2000 | 5,3200 | 5,1200 | 5,2600 | 5,2600 | 8.731.200 |
| 15 apr 2024 | 5,5200 | 5,5300 | 5,2800 | 5,3500 | 5,3500 | 9.182.700 |
| 12 apr 2024 | 5,7900 | 5,9000 | 5,3100 | 5,4200 | 5,4200 | 17.940.000 |
| 11 apr 2024 | 5,6400 | 5,7000 | 5,4100 | 5,5400 | 5,5400 | 8.627.400 |
| 10 apr 2024 | 5,3300 | 5,5800 | 5,2300 | 5,5000 | 5,5000 | 9.942.000 |
| 09 apr 2024 | 5,6400 | 5,8300 | 5,5500 | 5,5900 | 5,5900 | 13.805.400 |
| 08 apr 2024 | 5,6400 | 5,6600 | 5,4100 | 5,4400 | 5,4400 | 13.633.200 |
| 05 apr 2024 | 5,3100 | 5,5800 | 5,2400 | 5,5300 | 5,5300 | 11.264.300 |
| 04 apr 2024 | 5,4000 | 5,4900 | 5,2400 | 5,3200 | 5,3200 | 11.595.600 |
| 03 apr 2024 | 5,0200 | 5,4700 | 4,9500 | 5,4600 | 5,4600 | 17.712.600 |
| 02 apr 2024 | 4,9600 | 5,0600 | 4,9000 | 5,0300 | 5,0300 | 9.505.500 |
| 01 apr 2024 | 5,0100 | 5,0400 | 4,8200 | 4,9100 | 4,9100 | 7.766.800 |
| 28 mar 2024 | 4,5400 | 4,8700 | 4,4900 | 4,8100 | 4,8100 | 10.635.800 |
| 27 mar 2024 | 4,2400 | 4,5000 | 4,2400 | 4,4900 | 4,4900 | 5.477.900 |
| 26 mar 2024 | 4,3700 | 4,4100 | 4,2300 | 4,2300 | 4,2300 | 5.060.200 |
| 25 mar 2024 | 4,2900 | 4,4700 | 4,2500 | 4,2600 | 4,2600 | 3.895.100 |
| 22 mar 2024 | 4,3000 | 4,4000 | 4,2200 | 4,2300 | 4,2300 | 5.541.200 |
| 21 mar 2024 | 4,3900 | 4,4300 | 4,2900 | 4,3300 | 4,3300 | 7.253.900 |
| 20 mar 2024 | 4,1000 | 4,4400 | 4,0400 | 4,3200 | 4,3200 | 9.042.000 |
| 19 mar 2024 | 4,2300 | 4,2300 | 4,0700 | 4,0900 | 4,0900 | 6.195.200 |
| 18 mar 2024 | 4,3200 | 4,3500 | 4,2700 | 4,2800 | 4,2800 | 6.065.600 |
| 15 mar 2024 | 4,3000 | 4,4300 | 4,2800 | 4,3600 | 4,3600 | 10.917.300 |
| 14 mar 2024 | 4,3900 | 4,4400 | 4,2800 | 4,3200 | 4,3200 | 5.845.700 |
| 13 mar 2024 | 4,2600 | 4,4500 | 4,2500 | 4,4400 | 4,4400 | 7.225.600 |
| 12 mar 2024 | 4,2000 | 4,2900 | 4,1000 | 4,2300 | 4,2300 | 6.142.000 |
| 11 mar 2024 | 4,1100 | 4,4200 | 4,0500 | 4,3100 | 4,3100 | 10.477.500 |
| 11 mar 2024 | 0.006 Dividendo | |||||
| 08 mar 2024 | 4,1800 | 4,2200 | 4,0400 | 4,0600 | 4,0540 | 8.596.100 |
| 07 mar 2024 | 4,0400 | 4,1400 | 3,9900 | 4,1300 | 4,1239 | 8.156.900 |
| 06 mar 2024 | 3,9100 | 3,9900 | 3,9000 | 3,9500 | 3,9442 | 8.656.100 |
| 05 mar 2024 | 3,9400 | 3,9900 | 3,8000 | 3,8200 | 3,8144 | 9.585.200 |
| 04 mar 2024 | 3,8000 | 3,9400 | 3,7800 | 3,9100 | 3,9042 | 8.783.800 |
| 01 mar 2024 | 3,5800 | 3,7300 | 3,5100 | 3,7100 | 3,7045 | 7.467.600 |
| 29 feb 2024 | 3,5200 | 3,6200 | 3,5100 | 3,5400 | 3,5348 | 6.631.700 |
| 28 feb 2024 | 3,5500 | 3,5500 | 3,4100 | 3,4200 | 3,4149 | 8.445.300 |
| 27 feb 2024 | 3,5600 | 3,6600 | 3,5600 | 3,5800 | 3,5747 | 8.134.700 |
| 26 feb 2024 | 3,5200 | 3,5600 | 3,4500 | 3,5400 | 3,5348 | 4.378.800 |
| 23 feb 2024 | 3,5500 | 3,6300 | 3,4000 | 3,6100 | 3,6047 | 5.004.400 |
| 22 feb 2024 | 3,5400 | 3,6000 | 3,5100 | 3,5400 | 3,5348 | 5.805.600 |
| 21 feb 2024 | 3,5700 | 3,5900 | 3,5200 | 3,5800 | 3,5747 | 3.300.200 |
| 20 feb 2024 | 3,6400 | 3,6400 | 3,5300 | 3,5500 | 3,5448 | 4.921.600 |
| 16 feb 2024 | 3,5700 | 3,6800 | 3,5100 | 3,6100 | 3,6047 | 5.868.900 |
| 15 feb 2024 | 3,5300 | 3,7200 | 3,4700 | 3,6200 | 3,6147 | 9.336.900 |
| 14 feb 2024 | 3,4400 | 3,4700 | 3,3400 | 3,4400 | 3,4349 | 6.282.800 |
| 13 feb 2024 | 3,5300 | 3,5400 | 3,3300 | 3,3700 | 3,3650 | 9.853.000 |
| 12 feb 2024 | 3,5900 | 3,7600 | 3,5600 | 3,7000 | 3,6945 | 5.784.500 |
| 09 feb 2024 | 3,5600 | 3,5800 | 3,4800 | 3,5700 | 3,5647 | 5.479.300 |
| 08 feb 2024 | 3,5400 | 3,5900 | 3,5200 | 3,5600 | 3,5547 | 4.866.300 |
| 07 feb 2024 | 3,6400 | 3,6700 | 3,5400 | 3,5500 | 3,5448 | 6.145.600 |
| 06 feb 2024 | 3,6100 | 3,6800 | 3,5900 | 3,6600 | 3,6546 | 5.296.200 |
| 05 feb 2024 | 3,6900 | 3,7100 | 3,5700 | 3,5800 | 3,5747 | 8.179.900 |
| 02 feb 2024 | 3,8100 | 3,8200 | 3,7200 | 3,7800 | 3,7744 | 6.215.400 |
| 01 feb 2024 | 3,8500 | 3,9600 | 3,8100 | 3,9400 | 3,9342 | 5.602.600 |
| 31 gen 2024 | 3,9700 | 3,9800 | 3,7900 | 3,8100 | 3,8044 | 8.528.200 |
| 30 gen 2024 | 4,0800 | 4,1200 | 3,9400 | 3,9500 | 3,9442 | 4.480.400 |
| 29 gen 2024 | 4,0200 | 4,1100 | 3,9200 | 4,1000 | 4,0939 | 6.735.000 |
| 26 gen 2024 | 4,0000 | 4,0300 | 3,9700 | 3,9900 | 3,9841 | 4.318.600 |
| 25 gen 2024 | 4,0200 | 4,0400 | 3,9200 | 3,9900 | 3,9841 | 5.031.300 |
| 24 gen 2024 | 4,1600 | 4,1800 | 3,9200 | 3,9300 | 3,9242 | 4.860.600 |
| 23 gen 2024 | 4,1000 | 4,1400 | 4,0200 | 4,0400 | 4,0340 | 5.680.700 |
| 22 gen 2024 | 3,9500 | 4,0900 | 3,9100 | 4,0300 | 4,0240 | 6.108.400 |
| 19 gen 2024 | 4,0500 | 4,0600 | 3,9200 | 4,0100 | 4,0041 | 4.388.700 |
| 18 gen 2024 | 4,0600 | 4,0800 | 3,9300 | 4,0100 | 4,0041 | 4.332.300 |
| 17 gen 2024 | 4,1000 | 4,1200 | 4,0200 | 4,0500 | 4,0440 | 5.792.500 |
| 16 gen 2024 | 4,3200 | 4,3300 | 4,1800 | 4,1900 | 4,1838 | 5.245.700 |
| 12 gen 2024 | 4,3500 | 4,5500 | 4,3500 | 4,3900 | 4,3835 | 6.985.200 |
| 11 gen 2024 | 4,2900 | 4,3000 | 4,1200 | 4,1800 | 4,1738 | 6.689.300 |
| 10 gen 2024 | 4,3000 | 4,3300 | 4,2000 | 4,2700 | 4,2637 | 4.517.900 |
| 09 gen 2024 | 4,4000 | 4,4000 | 4,2900 | 4,3100 | 4,3036 | 3.766.400 |
| 08 gen 2024 | 4,2400 | 4,3900 | 4,1800 | 4,3900 | 4,3835 | 4.718.300 |
| 05 gen 2024 | 4,3400 | 4,4300 | 4,2700 | 4,3000 | 4,2936 | 6.182.800 |
| 04 gen 2024 | 4,3900 | 4,3900 | 4,3000 | 4,3700 | 4,3635 | 7.422.100 |
| 03 gen 2024 | 4,5200 | 4,5300 | 4,3400 | 4,3900 | 4,3835 | 8.145.100 |
| 02 gen 2024 | 4,8000 | 4,8500 | 4,6700 | 4,6900 | 4,6831 | 5.068.400 |
| 29 dic 2023 | 4,8500 | 4,8900 | 4,7600 | 4,8100 | 4,8029 | 5.096.400 |
| 28 dic 2023 | 5,0000 | 5,0900 | 4,9200 | 4,9300 | 4,9227 | 4.627.200 |
| 27 dic 2023 | 5,0000 | 5,0900 | 4,9900 | 5,0600 | 5,0525 | 5.049.800 |
| 26 dic 2023 | 5,0100 | 5,0400 | 4,9300 | 5,0000 | 4,9926 | 3.317.800 |
| 22 dic 2023 | 5,1000 | 5,1500 | 4,9600 | 4,9800 | 4,9726 | 5.408.800 |
| 21 dic 2023 | 4,9700 | 5,0100 | 4,9100 | 4,9800 | 4,9726 | 4.817.900 |
| 20 dic 2023 | 5,0700 | 5,0900 | 4,8800 | 4,9000 | 4,8928 | 7.571.200 |
| 19 dic 2023 | 4,9000 | 5,0700 | 4,8500 | 5,0400 | 5,0326 | 7.030.000 |
| 18 dic 2023 | 4,9700 | 4,9900 | 4,8400 | 4,8700 | 4,8628 | 5.009.300 |
| 15 dic 2023 | 5,0200 | 5,0500 | 4,8800 | 4,9500 | 4,9427 | 13.920.700 |
| 14 dic 2023 | 5,0900 | 5,2000 | 4,9400 | 5,0600 | 5,0525 | 9.325.000 |
| 13 dic 2023 | 4,5300 | 4,9200 | 4,5100 | 4,9100 | 4,9027 | 7.951.400 |
| 12 dic 2023 | 4,7100 | 4,7300 | 4,4900 | 4,5200 | 4,5133 | 4.375.600 |
| 11 dic 2023 | 4,5800 | 4,7300 | 4,4300 | 4,7100 | 4,7030 | 6.507.600 |
| 08 dic 2023 | 4,6800 | 4,8200 | 4,6300 | 4,6900 | 4,6831 | 5.143.400 |
| 07 dic 2023 | 4,8000 | 4,8000 | 4,7000 | 4,7900 | 4,7829 | 3.859.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.