|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,42 | 888.400 | 44,60 | 43,78 | 44,35 | 00:00:00 | | 2002-11-15 | 45,86 | 1.116.000 | 45,92 | 44,16 | 44,43 | 00:00:00 | | 2002-11-18 | 44,90 | 1.012.500 | 45,74 | 44,76 | 45,74 | 00:00:00 | | 2002-11-19 | 45,65 | 1.051.700 | 46,16 | 44,55 | 44,90 | 00:00:00 | | 2002-11-20 | 46,20 | 1.322.400 | 46,23 | 45,10 | 45,53 | 00:00:00 | | 2002-11-21 | 47,03 | 1.625.300 | 47,43 | 45,88 | 46,20 | 00:00:00 | | 2002-11-22 | 48,07 | 1.435.800 | 48,90 | 46,91 | 46,91 | 00:00:00 | | 2002-11-25 | 47,53 | 1.073.000 | 48,29 | 47,10 | 48,00 | 00:00:00 | | 2002-11-26 | 46,29 | 1.132.600 | 47,40 | 46,26 | 47,28 | 00:00:00 | | 2002-11-27 | 47,39 | 984.100 | 47,39 | 45,77 | 46,26 | 00:00:00 | | 2002-11-29 | 49,06 | 770.600 | 49,06 | 47,38 | 47,38 | 00:00:00 | | 2002-12-02 | 50,10 | 2.226.700 | 50,14 | 48,89 | 50,00 | 00:00:00 | | 2002-12-03 | 49,50 | 1.962.400 | 50,47 | 49,39 | 50,05 | 00:00:00 | | 2002-12-04 | 48,78 | 1.421.900 | 50,00 | 48,30 | 49,50 | 00:00:00 | | 2002-12-05 | 47,77 | 1.053.600 | 48,51 | 47,00 | 48,50 | 00:00:00 | | 2002-12-06 | 47,20 | 1.577.800 | 47,48 | 46,87 | 47,45 | 00:00:00 | | 2002-12-09 | 46,52 | 1.163.300 | 47,48 | 45,93 | 47,15 | 00:00:00 | | 2002-12-10 | 46,72 | 1.460.500 | 46,83 | 45,62 | 46,52 | 00:00:00 | | 2002-12-11 | 47,33 | 1.055.500 | 47,80 | 46,11 | 46,25 | 00:00:00 | | 2002-12-12 | 46,68 | 887.200 | 47,66 | 46,54 | 47,03 | 00:00:00 | | 2002-12-13 | 45,99 | 909.000 | 46,49 | 45,48 | 46,46 | 00:00:00 | | 2002-12-16 | 47,72 | 1.060.400 | 47,72 | 46,19 | 46,50 | 00:00:00 | | 2002-12-17 | 47,05 | 1.127.600 | 47,52 | 47,05 | 47,50 | 00:00:00 | | 2002-12-18 | 45,74 | 1.698.100 | 46,80 | 45,30 | 46,80 | 00:00:00 | | 2002-12-19 | 45,65 | 1.140.800 | 46,56 | 45,40 | 45,77 | 00:00:00 | | 2002-12-20 | 46,50 | 2.161.000 | 47,50 | 46,28 | 46,50 | 00:00:00 | | 2002-12-23 | 46,79 | 754.100 | 47,35 | 46,38 | 46,64 | 00:00:00 | | 2002-12-24 | 46,60 | 342.600 | 46,89 | 46,25 | 46,55 | 00:00:00 | | 2002-12-26 | 46,58 | 555.400 | 47,80 | 46,30 | 46,68 | 00:00:00 | | 2002-12-27 | 45,19 | 729.900 | 46,73 | 44,97 | 46,21 | 00:00:00 | | 2002-12-30 | 45,54 | 780.700 | 45,67 | 44,91 | 45,05 | 00:00:00 | | 2002-12-31 | 45,43 | 631.500 | 45,59 | 44,55 | 45,20 | 00:00:00 | | 2003-01-02 | 46,93 | 1.331.900 | 46,94 | 45,26 | 45,97 | 00:00:00 | | 2003-01-03 | 46,84 | 1.179.800 | 47,60 | 46,26 | 46,57 | 00:00:00 | | 2003-01-06 | 48,58 | 701.100 | 48,69 | 46,95 | 46,95 | 00:00:00 | | 2003-01-07 | 48,11 | 871.400 | 48,84 | 48,02 | 48,20 | 00:00:00 | | 2003-01-08 | 47,03 | 807.800 | 47,97 | 46,87 | 47,75 | 00:00:00 | | 2003-01-09 | 48,37 | 944.200 | 48,44 | 47,23 | 47,23 | 00:00:00 | | 2003-01-10 | 48,35 | 918.600 | 48,49 | 47,80 | 48,00 | 00:00:00 | | 2003-01-13 | 48,33 | 1.284.100 | 49,14 | 48,23 | 48,50 | 00:00:00 | | 2003-01-14 | 48,71 | 2.037.700 | 48,99 | 47,00 | 47,40 | 00:00:00 | | 2003-01-15 | 47,47 | 1.392.100 | 48,95 | 47,35 | 48,95 | 00:00:00 | | 2003-01-16 | 46,92 | 1.313.900 | 47,84 | 46,49 | 47,65 | 00:00:00 | | 2003-01-17 | 46,36 | 1.014.200 | 46,92 | 45,70 | 46,92 | 00:00:00 | | 2003-01-21 | 45,20 | 2.102.200 | 46,95 | 45,20 | 46,77 | 00:00:00 | | 2003-01-22 | 44,25 | 2.135.800 | 45,16 | 44,13 | 45,00 | 00:00:00 | | 2003-01-23 | 45,09 | 2.067.800 | 45,50 | 44,32 | 45,50 | 00:00:00 | | 2003-01-24 | 43,13 | 2.256.400 | 44,92 | 42,59 | 44,92 | 00:00:00 | | 2003-01-27 | 42,56 | 1.703.800 | 43,60 | 42,27 | 42,70 | 00:00:00 | | 2003-01-28 | 43,46 | 2.578.400 | 43,57 | 42,00 | 42,47 | 00:00:00 | | 2003-01-29 | 43,68 | 1.175.100 | 43,71 | 42,36 | 42,95 | 00:00:00 | | 2003-01-30 | 41,75 | 2.203.400 | 43,44 | 41,43 | 42,60 | 00:00:00 | | 2003-01-31 | 41,68 | 2.426.900 | 42,13 | 41,06 | 41,20 | 00:00:00 | | 2003-02-03 | 41,36 | 1.841.500 | 41,80 | 41,05 | 41,70 | 00:00:00 | | 2003-02-04 | 39,99 | 2.696.700 | 40,89 | 38,82 | 39,50 | 00:00:00 | | 2003-02-05 | 40,28 | 1.738.100 | 41,22 | 40,20 | 40,70 | 00:00:00 | | 2003-02-06 | 38,78 | 1.625.600 | 40,46 | 38,60 | 40,29 | 00:00:00 | | 2003-02-07 | 38,67 | 1.404.000 | 39,31 | 38,35 | 39,20 | 00:00:00 | | 2003-02-10 | 39,00 | 1.846.900 | 39,15 | 38,15 | 38,68 | 00:00:00 | | 2003-02-11 | 38,09 | 1.232.300 | 39,29 | 38,00 | 39,25 | 00:00:00 | | 2003-02-12 | 37,59 | 1.047.700 | 38,39 | 36,70 | 38,17 | 00:00:00 | | 2003-02-13 | 36,82 | 2.283.100 | 38,15 | 36,25 | 37,75 | 00:00:00 | | 2003-02-14 | 37,00 | 2.254.700 | 37,53 | 36,58 | 37,20 | 00:00:00 | | 2003-02-18 | 37,40 | 1.713.200 | 37,90 | 37,15 | 37,15 | 00:00:00 | | 2003-02-19 | 37,11 | 1.470.700 | 37,75 | 36,84 | 37,75 | 00:00:00 | | 2003-02-20 | 37,37 | 1.734.600 | 38,13 | 37,12 | 37,52 | 00:00:00 | | 2003-02-21 | 37,35 | 1.581.000 | 37,88 | 36,91 | 37,60 | 00:00:00 | | 2003-02-24 | 36,59 | 1.126.800 | 37,36 | 36,32 | 37,36 | 00:00:00 | | 2003-02-25 | 37,04 | 1.368.200 | 37,10 | 36,10 | 36,60 | 00:00:00 | | 2003-02-26 | 36,27 | 1.350.800 | 38,03 | 36,22 | 36,95 | 00:00:00 | | 2003-02-27 | 36,85 | 1.117.300 | 37,24 | 36,25 | 36,32 | 00:00:00 | | 2003-02-28 | 36,13 | 2.881.200 | 37,05 | 35,45 | 36,80 | 00:00:00 | | 2003-03-03 | 36,20 | 1.582.600 | 36,85 | 35,80 | 36,70 | 00:00:00 | | 2003-03-04 | 35,81 | 1.578.900 | 36,20 | 35,60 | 36,10 | 00:00:00 | | 2003-03-05 | 35,85 | 2.179.900 | 36,20 | 35,43 | 35,81 | 00:00:00 | | 2003-03-06 | 34,80 | 2.789.300 | 35,85 | 34,75 | 35,85 | 00:00:00 | | 2003-03-07 | 35,02 | 2.691.100 | 35,13 | 33,77 | 34,80 | 00:00:00 | | 2003-03-10 | 33,35 | 2.784.000 | 34,83 | 33,25 | 34,80 | 00:00:00 | | 2003-03-11 | 33,00 | 3.435.700 | 33,55 | 32,91 | 33,35 | 00:00:00 | | 2003-03-12 | 32,30 | 4.896.000 | 33,50 | 31,64 | 32,85 | 00:00:00 | | 2003-03-13 | 34,30 | 2.761.800 | 34,34 | 32,98 | 33,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
