|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 34,30 | 2.761.800 | 34,34 | 32,98 | 33,00 | 00:00:00 | | 2003-03-14 | 34,94 | 2.028.600 | 35,40 | 34,38 | 34,50 | 00:00:00 | | 2003-03-17 | 36,97 | 3.437.700 | 37,21 | 34,67 | 34,93 | 00:00:00 | | 2003-03-18 | 37,06 | 2.440.100 | 37,65 | 36,74 | 37,05 | 00:00:00 | | 2003-03-19 | 37,46 | 2.482.600 | 37,66 | 36,91 | 37,10 | 00:00:00 | | 2003-03-20 | 37,50 | 1.565.500 | 37,97 | 36,33 | 37,05 | 00:00:00 | | 2003-03-21 | 38,52 | 1.675.200 | 38,65 | 37,80 | 38,25 | 00:00:00 | | 2003-03-24 | 36,59 | 1.344.600 | 38,52 | 36,25 | 38,52 | 00:00:00 | | 2003-03-25 | 37,04 | 1.300.600 | 37,23 | 36,11 | 36,65 | 00:00:00 | | 2003-03-26 | 36,20 | 2.216.600 | 36,69 | 35,85 | 36,65 | 00:00:00 | | 2003-03-27 | 36,07 | 1.237.600 | 36,52 | 35,35 | 36,20 | 00:00:00 | | 2003-03-28 | 35,70 | 1.154.900 | 36,99 | 35,48 | 35,62 | 00:00:00 | | 2003-03-31 | 35,29 | 1.686.800 | 35,55 | 34,65 | 34,82 | 00:00:00 | | 2003-04-01 | 36,18 | 1.656.300 | 36,50 | 35,33 | 35,65 | 00:00:00 | | 2003-04-02 | 37,28 | 1.426.100 | 37,70 | 36,86 | 37,00 | 00:00:00 | | 2003-04-03 | 37,42 | 1.301.900 | 37,95 | 36,45 | 37,28 | 00:00:00 | | 2003-04-04 | 37,72 | 1.345.600 | 37,92 | 37,24 | 37,52 | 00:00:00 | | 2003-04-07 | 38,53 | 2.225.100 | 39,83 | 38,49 | 39,15 | 00:00:00 | | 2003-04-08 | 38,38 | 1.493.700 | 39,05 | 38,30 | 38,53 | 00:00:00 | | 2003-04-09 | 38,07 | 1.630.100 | 39,20 | 37,88 | 38,50 | 00:00:00 | | 2003-04-10 | 37,96 | 967.200 | 38,16 | 37,65 | 38,08 | 00:00:00 | | 2003-04-11 | 38,28 | 869.900 | 39,17 | 37,97 | 37,97 | 00:00:00 | | 2003-04-14 | 39,55 | 1.471.500 | 39,57 | 38,42 | 38,70 | 00:00:00 | | 2003-04-15 | 40,18 | 1.649.900 | 40,46 | 39,55 | 39,95 | 00:00:00 | | 2003-04-16 | 39,60 | 1.561.200 | 41,14 | 39,40 | 40,27 | 00:00:00 | | 2003-04-17 | 40,11 | 1.092.100 | 40,11 | 39,05 | 39,45 | 00:00:00 | | 2003-04-21 | 40,20 | 999.200 | 40,65 | 40,00 | 40,11 | 00:00:00 | | 2003-04-22 | 42,40 | 2.483.400 | 42,62 | 40,21 | 40,25 | 00:00:00 | | 2003-04-23 | 41,71 | 2.193.500 | 42,40 | 41,22 | 42,35 | 00:00:00 | | 2003-04-24 | 40,36 | 2.179.500 | 41,71 | 39,90 | 41,71 | 00:00:00 | | 2003-04-25 | 39,86 | 1.032.200 | 40,82 | 39,76 | 40,58 | 00:00:00 | | 2003-04-28 | 41,06 | 1.183.800 | 41,20 | 39,90 | 40,17 | 00:00:00 | | 2003-04-29 | 40,64 | 1.446.500 | 41,04 | 40,17 | 40,97 | 00:00:00 | | 2003-04-30 | 40,76 | 1.575.900 | 41,00 | 40,11 | 40,64 | 00:00:00 | | 2003-05-01 | 42,89 | 2.731.600 | 42,93 | 41,11 | 42,24 | 00:00:00 | | 2003-05-02 | 43,75 | 1.980.500 | 43,82 | 42,48 | 42,90 | 00:00:00 | | 2003-05-05 | 44,80 | 2.934.300 | 45,25 | 44,51 | 44,70 | 00:00:00 | | 2003-05-06 | 45,10 | 4.460.300 | 45,70 | 44,54 | 44,80 | 00:00:00 | | 2003-05-07 | 44,86 | 2.332.900 | 45,80 | 44,33 | 45,00 | 00:00:00 | | 2003-05-08 | 43,95 | 1.884.100 | 44,86 | 43,36 | 44,00 | 00:00:00 | | 2003-05-09 | 43,62 | 3.250.100 | 44,80 | 43,00 | 44,75 | 00:00:00 | | 2003-05-12 | 46,50 | 7.390.700 | 47,00 | 40,02 | 40,33 | 00:00:00 | | 2003-05-13 | 45,83 | 4.169.400 | 47,00 | 45,68 | 47,00 | 00:00:00 | | 2003-05-14 | 45,84 | 5.007.000 | 46,48 | 45,08 | 46,00 | 00:00:00 | | 2003-05-15 | 45,95 | 2.621.800 | 46,20 | 44,92 | 45,75 | 00:00:00 | | 2003-05-16 | 47,50 | 3.022.700 | 47,75 | 45,95 | 45,95 | 00:00:00 | | 2003-05-19 | 45,75 | 5.197.900 | 47,50 | 45,60 | 47,50 | 00:00:00 | | 2003-05-20 | 45,31 | 20.979.200 | 45,95 | 45,10 | 45,74 | 00:00:00 | | 2003-05-21 | 44,70 | 6.643.900 | 45,50 | 44,01 | 45,50 | 00:00:00 | | 2003-05-22 | 44,15 | 6.143.200 | 44,71 | 44,10 | 44,70 | 00:00:00 | | 2003-05-23 | 44,05 | 3.048.700 | 44,29 | 43,49 | 44,25 | 00:00:00 | | 2003-05-27 | 45,36 | 5.997.400 | 45,41 | 43,80 | 44,27 | 00:00:00 | | 2003-05-28 | 45,65 | 5.373.200 | 46,14 | 45,40 | 45,48 | 00:00:00 | | 2003-05-29 | 45,51 | 4.648.600 | 45,98 | 45,23 | 45,60 | 00:00:00 | | 2003-05-30 | 46,64 | 3.061.700 | 46,65 | 45,30 | 45,30 | 00:00:00 | | 2003-06-02 | 46,59 | 2.961.500 | 47,81 | 46,23 | 46,90 | 00:00:00 | | 2003-06-03 | 46,06 | 2.316.400 | 46,91 | 45,44 | 46,90 | 00:00:00 | | 2003-06-04 | 46,67 | 3.207.800 | 46,80 | 45,72 | 45,72 | 00:00:00 | | 2003-06-05 | 47,44 | 2.638.100 | 48,00 | 45,50 | 46,67 | 00:00:00 | | 2003-06-06 | 48,16 | 4.734.600 | 48,80 | 48,05 | 48,25 | 00:00:00 | | 2003-06-09 | 47,36 | 3.137.900 | 48,20 | 46,95 | 47,75 | 00:00:00 | | 2003-06-10 | 48,02 | 2.277.700 | 48,02 | 47,18 | 47,50 | 00:00:00 | | 2003-06-11 | 49,05 | 2.997.300 | 49,07 | 48,00 | 48,23 | 00:00:00 | | 2003-06-12 | 50,28 | 3.244.800 | 50,49 | 49,38 | 49,79 | 00:00:00 | | 2003-06-13 | 49,92 | 2.348.600 | 50,72 | 49,61 | 50,48 | 00:00:00 | | 2003-06-16 | 51,23 | 1.935.700 | 51,30 | 49,76 | 50,00 | 00:00:00 | | 2003-06-17 | 51,44 | 2.434.400 | 52,00 | 50,24 | 52,00 | 00:00:00 | | 2003-06-18 | 51,84 | 2.898.800 | 52,05 | 51,30 | 51,45 | 00:00:00 | | 2003-06-19 | 50,62 | 3.132.300 | 52,43 | 50,31 | 51,85 | 00:00:00 | | 2003-06-20 | 51,19 | 2.188.600 | 51,75 | 50,71 | 51,10 | 00:00:00 | | 2003-06-23 | 49,99 | 1.464.000 | 50,87 | 49,65 | 50,65 | 00:00:00 | | 2003-06-24 | 51,39 | 2.739.900 | 52,17 | 49,90 | 49,99 | 00:00:00 | | 2003-06-25 | 50,38 | 1.947.200 | 52,14 | 50,38 | 51,52 | 00:00:00 | | 2003-06-26 | 51,65 | 3.084.600 | 52,70 | 49,70 | 50,50 | 00:00:00 | | 2003-06-27 | 51,57 | 1.611.000 | 52,09 | 50,94 | 51,50 | 00:00:00 | | 2003-06-30 | 50,36 | 2.499.000 | 52,05 | 49,80 | 51,70 | 00:00:00 | | 2003-07-01 | 50,81 | 2.445.500 | 50,81 | 49,81 | 50,15 | 00:00:00 | | 2003-07-02 | 51,64 | 1.657.200 | 51,94 | 50,81 | 50,81 | 00:00:00 | | 2003-07-03 | 51,70 | 906.700 | 52,15 | 51,46 | 51,60 | 00:00:00 | | 2003-07-07 | 52,39 | 1.580.000 | 52,50 | 51,97 | 52,00 | 00:00:00 | | 2003-07-08 | 53,38 | 2.580.500 | 53,41 | 51,96 | 52,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
