XNYS
Datos históricos de Harmony Gold Mining Company Limited
Harmony Gold Mining Company Limited · HMY
$16.90
▲ +0.02 (+0.12%)
Última operación · 10/10/2026, 18:18:23 UTC
- Variación en el periodo
- −7.61%
- Máximo
- US$26.06
- 28 de enero de 2026
- Mínimo
- US$13.03
- 19 de marzo de 2026
- Volumen medio diario
- 4.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.74 | 17.05 | 16.69 | 16.88 | +0.24% | 3.63 M |
| 8 oct 2026 | 16.45 | 16.90 | 16.43 | 16.84 | +2.12% | 3.65 M |
| 7 oct 2026 | 16.24 | 16.65 | 16.09 | 16.49 | −4.79% | 4.61 M |
| 6 oct 2026 | 17.12 | 17.46 | 16.94 | 17.32 | +0.12% | 3.11 M |
| 5 oct 2026 | 17.19 | 17.40 | 16.89 | 17.30 | −0.46% | 4.23 M |
| 2 oct 2026 | 17.57 | 17.65 | 17.15 | 17.38 | −0.80% | 3.05 M |
| 1 oct 2026 | 17.67 | 17.72 | 17.38 | 17.52 | −1.13% | 3.03 M |
| 30 sep 2026 | 18.11 | 18.14 | 17.71 | 17.72 | −1.45% | 3.54 M |
| 29 sep 2026 | 17.83 | 18.02 | 17.73 | 17.98 | +1.35% | 3.38 M |
| 28 sep 2026 | 17.86 | 18.08 | 17.60 | 17.74 | −6.48% | 3.74 M |
| 25 sep 2026 | 18.85 | 19.01 | 18.61 | 18.97 | +2.26% | 2.39 M |
| 24 sep 2026 | 18.54 | 18.62 | 18.23 | 18.55 | −0.96% | 2.07 M |
| 23 sep 2026 | 19.08 | 19.10 | 18.59 | 18.73 | −5.50% | 3.51 M |
| 22 sep 2026 | 19.15 | 19.95 | 19.06 | 19.82 | +4.32% | 5.67 M |
| 21 sep 2026 | 19.89 | 19.93 | 18.98 | 19.00 | −4.62% | 7.08 M |
| 18 sep 2026 | 19.88 | 19.94 | 19.62 | 19.92 | −0.30% | 10.35 M |
| 17 sep 2026 | 20.15 | 20.22 | 19.65 | 19.98 | +3.95% | 3.67 M |
| 16 sep 2026 | 19.84 | 19.84 | 18.89 | 19.22 | −1.64% | 4.09 M |
| 15 sep 2026 | 19.62 | 19.69 | 19.25 | 19.54 | −0.46% | 2.34 M |
| 14 sep 2026 | 19.66 | 19.82 | 19.30 | 19.63 | −4.89% | 3.9 M |
| 11 sep 2026 | 20.98 | 21.10 | 20.54 | 20.64 | +2.23% | 2.8 M |
| 10 sep 2026 | 20.20 | 20.53 | 20.09 | 20.19 | −2.93% | 2.96 M |
| 9 sep 2026 | 20.69 | 21.08 | 20.57 | 20.80 | +2.82% | 4 M |
| 8 sep 2026 | 20.29 | 20.56 | 20.17 | 20.23 | −0.20% | 2.37 M |
| 4 sep 2026 | 20.22 | 20.55 | 20.17 | 20.27 | −2.36% | 3.22 M |
| 3 sep 2026 | 20.57 | 20.84 | 20.33 | 20.76 | +6.74% | 4.24 M |
| 2 sep 2026 | 19.54 | 19.85 | 19.29 | 19.45 | +1.14% | 5.15 M |
| 1 sep 2026 | 19.11 | 19.82 | 19.02 | 19.23 | −2.14% | 4.11 M |
| 31 ago 2026 | 19.96 | 19.97 | 19.39 | 19.65 | −2.87% | 5.72 M |
| 28 ago 2026 | 20.90 | 21.06 | 19.96 | 20.23 | −3.80% | 5.93 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.