Última Hora: "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1334,302.761.80034,3432,9833,0000:00:00
2003-03-1434,942.028.60035,4034,3834,5000:00:00
2003-03-1736,973.437.70037,2134,6734,9300:00:00
2003-03-1837,062.440.10037,6536,7437,0500:00:00
2003-03-1937,462.482.60037,6636,9137,1000:00:00
2003-03-2037,501.565.50037,9736,3337,0500:00:00
2003-03-2138,521.675.20038,6537,8038,2500:00:00
2003-03-2436,591.344.60038,5236,2538,5200:00:00
2003-03-2537,041.300.60037,2336,1136,6500:00:00
2003-03-2636,202.216.60036,6935,8536,6500:00:00
2003-03-2736,071.237.60036,5235,3536,2000:00:00
2003-03-2835,701.154.90036,9935,4835,6200:00:00
2003-03-3135,291.686.80035,5534,6534,8200:00:00
2003-04-0136,181.656.30036,5035,3335,6500:00:00
2003-04-0237,281.426.10037,7036,8637,0000:00:00
2003-04-0337,421.301.90037,9536,4537,2800:00:00
2003-04-0437,721.345.60037,9237,2437,5200:00:00
2003-04-0738,532.225.10039,8338,4939,1500:00:00
2003-04-0838,381.493.70039,0538,3038,5300:00:00
2003-04-0938,071.630.10039,2037,8838,5000:00:00
2003-04-1037,96967.20038,1637,6538,0800:00:00
2003-04-1138,28869.90039,1737,9737,9700:00:00
2003-04-1439,551.471.50039,5738,4238,7000:00:00
2003-04-1540,181.649.90040,4639,5539,9500:00:00
2003-04-1639,601.561.20041,1439,4040,2700:00:00
2003-04-1740,111.092.10040,1139,0539,4500:00:00
2003-04-2140,20999.20040,6540,0040,1100:00:00
2003-04-2242,402.483.40042,6240,2140,2500:00:00
2003-04-2341,712.193.50042,4041,2242,3500:00:00
2003-04-2440,362.179.50041,7139,9041,7100:00:00
2003-04-2539,861.032.20040,8239,7640,5800:00:00
2003-04-2841,061.183.80041,2039,9040,1700:00:00
2003-04-2940,641.446.50041,0440,1740,9700:00:00
2003-04-3040,761.575.90041,0040,1140,6400:00:00
2003-05-0142,892.731.60042,9341,1142,2400:00:00
2003-05-0243,751.980.50043,8242,4842,9000:00:00
2003-05-0544,802.934.30045,2544,5144,7000:00:00
2003-05-0645,104.460.30045,7044,5444,8000:00:00
2003-05-0744,862.332.90045,8044,3345,0000:00:00
2003-05-0843,951.884.10044,8643,3644,0000:00:00
2003-05-0943,623.250.10044,8043,0044,7500:00:00
2003-05-1246,507.390.70047,0040,0240,3300:00:00
2003-05-1345,834.169.40047,0045,6847,0000:00:00
2003-05-1445,845.007.00046,4845,0846,0000:00:00
2003-05-1545,952.621.80046,2044,9245,7500:00:00
2003-05-1647,503.022.70047,7545,9545,9500:00:00
2003-05-1945,755.197.90047,5045,6047,5000:00:00
2003-05-2045,3120.979.20045,9545,1045,7400:00:00
2003-05-2144,706.643.90045,5044,0145,5000:00:00
2003-05-2244,156.143.20044,7144,1044,7000:00:00
2003-05-2344,053.048.70044,2943,4944,2500:00:00
2003-05-2745,365.997.40045,4143,8044,2700:00:00
2003-05-2845,655.373.20046,1445,4045,4800:00:00
2003-05-2945,514.648.60045,9845,2345,6000:00:00
2003-05-3046,643.061.70046,6545,3045,3000:00:00
2003-06-0246,592.961.50047,8146,2346,9000:00:00
2003-06-0346,062.316.40046,9145,4446,9000:00:00
2003-06-0446,673.207.80046,8045,7245,7200:00:00
2003-06-0547,442.638.10048,0045,5046,6700:00:00
2003-06-0648,164.734.60048,8048,0548,2500:00:00
2003-06-0947,363.137.90048,2046,9547,7500:00:00
2003-06-1048,022.277.70048,0247,1847,5000:00:00
2003-06-1149,052.997.30049,0748,0048,2300:00:00
2003-06-1250,283.244.80050,4949,3849,7900:00:00
2003-06-1349,922.348.60050,7249,6150,4800:00:00
2003-06-1651,231.935.70051,3049,7650,0000:00:00
2003-06-1751,442.434.40052,0050,2452,0000:00:00
2003-06-1851,842.898.80052,0551,3051,4500:00:00
2003-06-1950,623.132.30052,4350,3151,8500:00:00
2003-06-2051,192.188.60051,7550,7151,1000:00:00
2003-06-2349,991.464.00050,8749,6550,6500:00:00
2003-06-2451,392.739.90052,1749,9049,9900:00:00
2003-06-2550,381.947.20052,1450,3851,5200:00:00
2003-06-2651,653.084.60052,7049,7050,5000:00:00
2003-06-2751,571.611.00052,0950,9451,5000:00:00
2003-06-3050,362.499.00052,0549,8051,7000:00:00
2003-07-0150,812.445.50050,8149,8150,1500:00:00
2003-07-0251,641.657.20051,9450,8150,8100:00:00
2003-07-0351,70906.70052,1551,4651,6000:00:00
2003-07-0752,391.580.00052,5051,9752,0000:00:00
2003-07-0853,382.580.50053,4151,9652,3900:00:00
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