Última Hora: ""Revolta" na justiça pode fechar tribunais e adiar casos mediáticos - ZAP" Mon, 24 Jun 2019 11:30:21 GMT    "A330 neo: dos problemas nos motores aos estranhos enjoos da tripulação - Diário de Notícias - Lisboa" Tue, 25 Jun 2019 12:09:00 GMT    "PJ detém 14 empresários por fraude internacional - Notícias ao Minuto" Tue, 25 Jun 2019 09:40:00 GMT    ""O Bloco de Esquerda não manda no país" - TSF Online" Mon, 24 Jun 2019 11:37:00 GMT    "Cientistas descobrem na costa da Madeira novo fenómeno de poluição com plástico - Expresso" Mon, 24 Jun 2019 22:25:18 GMT    "Estado vai pagar até 6500 euros a emigrantes ou lusodescendentes que regressem a Portugal - Sol" Tue, 25 Jun 2019 12:03:06 GMT    "Cartão de cidadão. Ministério emenda resposta de secretária de Estado e diz que culpa das filas não é dos portugueses - Jornal i" Mon, 24 Jun 2019 18:19:00 GMT   "Cadete da Escola Naval morre durante prova de corta-mato. Marinha afasta excessos: ?É uma prova que fazem regularmente? - Observador" Tue, 25 Jun 2019 12:41:12 GMT    "Michael Jackson morreu há 10 anos. Assim foram as suas últimas 24 horas de vida - Correio da Manhã" Tue, 25 Jun 2019 11:04:23 GMT    "Últimos moradores do prédio Coutinho em Viana do Castelo ficam hoje sem gás - SAPO 24" Tue, 25 Jun 2019 08:26:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.53 (+0.99%) Hartford Financia - [Ticker: HIG]Gráfico Hartford Financia  Noticias Hartford Financia  Descargar Históricos de Metastock Hartford Financia y Otros  Análisis Técnico Hartford Financia  
Última Transacción43,660Hora de Cotización2018-12-03 - 00:00:00
Variación--0.53 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo44,740Mínimo43,502
Volumen724.848Volumen Medio (3m)0
Demanda / Oferta55,340 x 900 - 55,350 x 200Yield
Cierre Anterior44,190PER0,00%
Apertura44,530EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para HIG desde 2000-01-01 hasta 2019-06-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0344,90571.40046,7644,7146,7600:00:00
2000-01-0443,41856.90044,1642,9843,9100:00:00
2000-01-0542,11797.90044,0942,1143,4100:00:00
2000-01-0642,48975.70042,6741,9242,1700:00:00
2000-01-0744,471.578.20044,6542,6742,6700:00:00
2000-01-1043,72395.80044,7143,6644,7100:00:00
2000-01-1144,03703.90044,2843,2943,5400:00:00
2000-01-1243,23708.80044,2842,9844,0300:00:00
2000-01-1342,85924.70043,6642,2342,7900:00:00
2000-01-1443,35746.20043,7242,9243,0400:00:00
2000-01-1841,49445.70042,9841,3042,9800:00:00
2000-01-1940,191.199.10040,7439,9439,9400:00:00
2000-01-2039,13955.30040,6838,9540,6800:00:00
2000-01-2137,64848.00039,3837,3339,3800:00:00
2000-01-2438,391.336.50038,7037,7137,7100:00:00
2000-01-2537,77753.10038,8837,4638,3900:00:00
2000-01-2638,70696.10039,0136,9637,7100:00:00
2000-01-2738,76750.10039,2638,0238,7000:00:00
2000-01-2837,021.286.10039,0736,5939,0700:00:00
2000-01-3137,831.228.30038,2036,5337,0900:00:00
2000-02-0138,51577.70038,7637,2137,8300:00:00
2000-02-0239,26607.50039,5038,1438,5100:00:00
2000-02-0340,431.342.00040,9338,7038,7600:00:00
2000-02-0441,551.006.00041,6139,9440,0600:00:00
2000-02-0739,631.282.70040,2538,8240,0600:00:00
2000-02-0837,21641.00039,6937,1539,3800:00:00
2000-02-0935,101.569.90037,4634,8537,4600:00:00
2000-02-1034,361.235.20035,0433,8034,9800:00:00
2000-02-1134,361.579.40034,6734,0534,6000:00:00
2000-02-1433,49972.80034,4833,2434,3600:00:00
2000-02-1535,041.618.80035,7233,4933,7400:00:00
2000-02-1633,741.108.20034,9832,9934,9800:00:00
2000-02-1733,741.123.40034,2332,5634,1100:00:00
2000-02-1832,81830.30033,7432,3133,7400:00:00
2000-02-2232,741.175.10033,3632,4332,7400:00:00
2000-02-2332,696.58233,2532,5033,2500:00:00
2000-02-2432,251.347.80032,9931,9432,9900:00:00
2000-02-2530,76716.60032,6230,7032,3700:00:00
2000-02-2831,00684.00031,8130,8831,2500:00:00
2000-02-2931,25700.40031,3730,9431,0000:00:00
2000-03-0131,12942.40031,8830,8831,2500:00:00
2000-03-0230,62827.50031,0029,6231,0000:00:00
2000-03-0331,00898.90031,0630,1330,7500:00:00
2000-03-0631,001.069.60031,0630,1331,0000:00:00
2000-03-0730,001.316.30031,0029,6231,0000:00:00
2000-03-0829,38725.50030,0629,3829,8100:00:00
2000-03-0930,13706.00030,3829,5629,7500:00:00
2000-03-1030,381.058.80032,0030,2532,0000:00:00
2000-03-1329,50711.10030,3829,3830,3800:00:00
2000-03-1430,00604.20030,2529,4429,5000:00:00
2000-03-1533,381.356.30033,6930,8831,0000:00:00
2000-03-1640,251.938.80040,2537,3738,0000:00:00
2000-03-1735,811.133.30039,9435,3839,8800:00:00
2000-03-2036,44568.10037,0036,0036,0600:00:00
2000-03-2140,001.641.50040,0035,8136,3100:00:00
2000-03-2240,121.533.20040,5039,6240,2500:00:00
2000-03-2341,501.630.00042,6941,0041,0000:00:00
2000-03-2443,19753.90043,7541,0641,5600:00:00
2000-03-2742,25959.00043,3141,6942,9400:00:00
2000-03-2842,31961.70044,0042,1942,2500:00:00
2000-03-2943,881.096.20044,4442,8843,0000:00:00
2000-03-3046,371.791.10049,2544,0044,1200:00:00
2000-03-3152,752.611.10054,0046,7549,0000:00:00
2000-04-0351,001.852.10052,0049,5052,0000:00:00
2000-04-0449,881.324.00052,0648,5050,8700:00:00
2000-04-0548,941.816.40049,3748,5049,2500:00:00
2000-04-0647,621.628.40049,6945,5049,4400:00:00
2000-04-0746,56591.70048,2546,5047,8700:00:00
2000-04-1047,69747.00048,6247,0047,2500:00:00
2000-04-1147,38696.10048,5047,2547,4400:00:00
2000-04-1248,381.297.50048,8847,3847,3800:00:00
2000-04-1347,38585.50048,6247,0648,5000:00:00
2000-04-1444,251.049.60046,5044,2546,4400:00:00
2000-04-1746,811.107.90047,5644,0044,1200:00:00
2000-04-1846,63876.70047,5044,6945,0000:00:00
2000-04-1944,94790.80046,5044,7546,3700:00:00
2000-04-2047,44745.00047,6944,8145,0000:00:00
2000-04-2451,881.189.40051,8847,2547,3800:00:00
2000-04-2553,621.125.40053,6251,0051,0000:00:00
2000-04-2651,13892.60053,1249,8853,0000:00:00
2000-04-2749,941.183.50052,6349,5051,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters