|
 Hartford Financia - [Ticker: HIG] |     | | Última Transacción | 43,660 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.53 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 44,740 | Mínimo | 43,502 | | Volumen | 724.848 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,340 x 900 - 55,350 x 200 | Yield | | | Cierre Anterior | 44,190 | PER | 0,00% | | Apertura | 44,530 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 44,90 | 571.400 | 46,76 | 44,71 | 46,76 | 00:00:00 | | 2000-01-04 | 43,41 | 856.900 | 44,16 | 42,98 | 43,91 | 00:00:00 | | 2000-01-05 | 42,11 | 797.900 | 44,09 | 42,11 | 43,41 | 00:00:00 | | 2000-01-06 | 42,48 | 975.700 | 42,67 | 41,92 | 42,17 | 00:00:00 | | 2000-01-07 | 44,47 | 1.578.200 | 44,65 | 42,67 | 42,67 | 00:00:00 | | 2000-01-10 | 43,72 | 395.800 | 44,71 | 43,66 | 44,71 | 00:00:00 | | 2000-01-11 | 44,03 | 703.900 | 44,28 | 43,29 | 43,54 | 00:00:00 | | 2000-01-12 | 43,23 | 708.800 | 44,28 | 42,98 | 44,03 | 00:00:00 | | 2000-01-13 | 42,85 | 924.700 | 43,66 | 42,23 | 42,79 | 00:00:00 | | 2000-01-14 | 43,35 | 746.200 | 43,72 | 42,92 | 43,04 | 00:00:00 | | 2000-01-18 | 41,49 | 445.700 | 42,98 | 41,30 | 42,98 | 00:00:00 | | 2000-01-19 | 40,19 | 1.199.100 | 40,74 | 39,94 | 39,94 | 00:00:00 | | 2000-01-20 | 39,13 | 955.300 | 40,68 | 38,95 | 40,68 | 00:00:00 | | 2000-01-21 | 37,64 | 848.000 | 39,38 | 37,33 | 39,38 | 00:00:00 | | 2000-01-24 | 38,39 | 1.336.500 | 38,70 | 37,71 | 37,71 | 00:00:00 | | 2000-01-25 | 37,77 | 753.100 | 38,88 | 37,46 | 38,39 | 00:00:00 | | 2000-01-26 | 38,70 | 696.100 | 39,01 | 36,96 | 37,71 | 00:00:00 | | 2000-01-27 | 38,76 | 750.100 | 39,26 | 38,02 | 38,70 | 00:00:00 | | 2000-01-28 | 37,02 | 1.286.100 | 39,07 | 36,59 | 39,07 | 00:00:00 | | 2000-01-31 | 37,83 | 1.228.300 | 38,20 | 36,53 | 37,09 | 00:00:00 | | 2000-02-01 | 38,51 | 577.700 | 38,76 | 37,21 | 37,83 | 00:00:00 | | 2000-02-02 | 39,26 | 607.500 | 39,50 | 38,14 | 38,51 | 00:00:00 | | 2000-02-03 | 40,43 | 1.342.000 | 40,93 | 38,70 | 38,76 | 00:00:00 | | 2000-02-04 | 41,55 | 1.006.000 | 41,61 | 39,94 | 40,06 | 00:00:00 | | 2000-02-07 | 39,63 | 1.282.700 | 40,25 | 38,82 | 40,06 | 00:00:00 | | 2000-02-08 | 37,21 | 641.000 | 39,69 | 37,15 | 39,38 | 00:00:00 | | 2000-02-09 | 35,10 | 1.569.900 | 37,46 | 34,85 | 37,46 | 00:00:00 | | 2000-02-10 | 34,36 | 1.235.200 | 35,04 | 33,80 | 34,98 | 00:00:00 | | 2000-02-11 | 34,36 | 1.579.400 | 34,67 | 34,05 | 34,60 | 00:00:00 | | 2000-02-14 | 33,49 | 972.800 | 34,48 | 33,24 | 34,36 | 00:00:00 | | 2000-02-15 | 35,04 | 1.618.800 | 35,72 | 33,49 | 33,74 | 00:00:00 | | 2000-02-16 | 33,74 | 1.108.200 | 34,98 | 32,99 | 34,98 | 00:00:00 | | 2000-02-17 | 33,74 | 1.123.400 | 34,23 | 32,56 | 34,11 | 00:00:00 | | 2000-02-18 | 32,81 | 830.300 | 33,74 | 32,31 | 33,74 | 00:00:00 | | 2000-02-22 | 32,74 | 1.175.100 | 33,36 | 32,43 | 32,74 | 00:00:00 | | 2000-02-23 | 32,69 | 6.582 | 33,25 | 32,50 | 33,25 | 00:00:00 | | 2000-02-24 | 32,25 | 1.347.800 | 32,99 | 31,94 | 32,99 | 00:00:00 | | 2000-02-25 | 30,76 | 716.600 | 32,62 | 30,70 | 32,37 | 00:00:00 | | 2000-02-28 | 31,00 | 684.000 | 31,81 | 30,88 | 31,25 | 00:00:00 | | 2000-02-29 | 31,25 | 700.400 | 31,37 | 30,94 | 31,00 | 00:00:00 | | 2000-03-01 | 31,12 | 942.400 | 31,88 | 30,88 | 31,25 | 00:00:00 | | 2000-03-02 | 30,62 | 827.500 | 31,00 | 29,62 | 31,00 | 00:00:00 | | 2000-03-03 | 31,00 | 898.900 | 31,06 | 30,13 | 30,75 | 00:00:00 | | 2000-03-06 | 31,00 | 1.069.600 | 31,06 | 30,13 | 31,00 | 00:00:00 | | 2000-03-07 | 30,00 | 1.316.300 | 31,00 | 29,62 | 31,00 | 00:00:00 | | 2000-03-08 | 29,38 | 725.500 | 30,06 | 29,38 | 29,81 | 00:00:00 | | 2000-03-09 | 30,13 | 706.000 | 30,38 | 29,56 | 29,75 | 00:00:00 | | 2000-03-10 | 30,38 | 1.058.800 | 32,00 | 30,25 | 32,00 | 00:00:00 | | 2000-03-13 | 29,50 | 711.100 | 30,38 | 29,38 | 30,38 | 00:00:00 | | 2000-03-14 | 30,00 | 604.200 | 30,25 | 29,44 | 29,50 | 00:00:00 | | 2000-03-15 | 33,38 | 1.356.300 | 33,69 | 30,88 | 31,00 | 00:00:00 | | 2000-03-16 | 40,25 | 1.938.800 | 40,25 | 37,37 | 38,00 | 00:00:00 | | 2000-03-17 | 35,81 | 1.133.300 | 39,94 | 35,38 | 39,88 | 00:00:00 | | 2000-03-20 | 36,44 | 568.100 | 37,00 | 36,00 | 36,06 | 00:00:00 | | 2000-03-21 | 40,00 | 1.641.500 | 40,00 | 35,81 | 36,31 | 00:00:00 | | 2000-03-22 | 40,12 | 1.533.200 | 40,50 | 39,62 | 40,25 | 00:00:00 | | 2000-03-23 | 41,50 | 1.630.000 | 42,69 | 41,00 | 41,00 | 00:00:00 | | 2000-03-24 | 43,19 | 753.900 | 43,75 | 41,06 | 41,56 | 00:00:00 | | 2000-03-27 | 42,25 | 959.000 | 43,31 | 41,69 | 42,94 | 00:00:00 | | 2000-03-28 | 42,31 | 961.700 | 44,00 | 42,19 | 42,25 | 00:00:00 | | 2000-03-29 | 43,88 | 1.096.200 | 44,44 | 42,88 | 43,00 | 00:00:00 | | 2000-03-30 | 46,37 | 1.791.100 | 49,25 | 44,00 | 44,12 | 00:00:00 | | 2000-03-31 | 52,75 | 2.611.100 | 54,00 | 46,75 | 49,00 | 00:00:00 | | 2000-04-03 | 51,00 | 1.852.100 | 52,00 | 49,50 | 52,00 | 00:00:00 | | 2000-04-04 | 49,88 | 1.324.000 | 52,06 | 48,50 | 50,87 | 00:00:00 | | 2000-04-05 | 48,94 | 1.816.400 | 49,37 | 48,50 | 49,25 | 00:00:00 | | 2000-04-06 | 47,62 | 1.628.400 | 49,69 | 45,50 | 49,44 | 00:00:00 | | 2000-04-07 | 46,56 | 591.700 | 48,25 | 46,50 | 47,87 | 00:00:00 | | 2000-04-10 | 47,69 | 747.000 | 48,62 | 47,00 | 47,25 | 00:00:00 | | 2000-04-11 | 47,38 | 696.100 | 48,50 | 47,25 | 47,44 | 00:00:00 | | 2000-04-12 | 48,38 | 1.297.500 | 48,88 | 47,38 | 47,38 | 00:00:00 | | 2000-04-13 | 47,38 | 585.500 | 48,62 | 47,06 | 48,50 | 00:00:00 | | 2000-04-14 | 44,25 | 1.049.600 | 46,50 | 44,25 | 46,44 | 00:00:00 | | 2000-04-17 | 46,81 | 1.107.900 | 47,56 | 44,00 | 44,12 | 00:00:00 | | 2000-04-18 | 46,63 | 876.700 | 47,50 | 44,69 | 45,00 | 00:00:00 | | 2000-04-19 | 44,94 | 790.800 | 46,50 | 44,75 | 46,37 | 00:00:00 | | 2000-04-20 | 47,44 | 745.000 | 47,69 | 44,81 | 45,00 | 00:00:00 | | 2000-04-24 | 51,88 | 1.189.400 | 51,88 | 47,25 | 47,38 | 00:00:00 | | 2000-04-25 | 53,62 | 1.125.400 | 53,62 | 51,00 | 51,00 | 00:00:00 | | 2000-04-26 | 51,13 | 892.600 | 53,12 | 49,88 | 53,00 | 00:00:00 | | 2000-04-27 | 49,94 | 1.183.500 | 52,63 | 49,50 | 51,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
