Última Hora: "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 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    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 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    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 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      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
2003-07-0853,382.580.50053,4151,9652,3900:00:00
2003-07-0952,781.907.40053,3952,0653,3800:00:00
2003-07-1051,141.731.10052,1050,7952,0000:00:00
2003-07-1151,722.316.30052,1651,5052,1600:00:00
2003-07-1452,491.505.60053,2251,7352,0000:00:00
2003-07-1552,101.608.30052,9551,7852,6300:00:00
2003-07-1651,761.432.10052,5751,6952,5700:00:00
2003-07-1750,611.732.90051,7050,5051,7000:00:00
2003-07-1851,061.766.90051,3850,5751,1000:00:00
2003-07-2150,431.802.70051,3950,1151,3700:00:00
2003-07-2250,811.615.10051,2049,9850,5000:00:00
2003-07-2350,071.306.20050,7050,0050,7000:00:00
2003-07-2450,001.632.10050,6050,0050,4500:00:00
2003-07-2550,961.271.80051,0449,9350,0000:00:00
2003-07-2851,551.192.80051,8550,8050,8600:00:00
2003-07-2951,181.436.70051,7750,8351,5500:00:00
2003-07-3050,691.122.40051,4050,6951,3000:00:00
2003-07-3152,192.319.80053,1251,6851,7500:00:00
2003-08-0151,021.394.20052,0150,9051,8500:00:00
2003-08-0450,122.053.60051,1149,3351,1000:00:00
2003-08-0549,881.533.70051,0449,0750,2500:00:00
2003-08-0650,741.467.70051,2749,5249,8000:00:00
2003-08-0753,404.606.80053,7551,8752,5000:00:00
2003-08-0852,742.090.30053,3752,2553,3700:00:00
2003-08-1153,011.126.30053,3152,5552,9500:00:00
2003-08-1253,241.583.40053,3152,5953,0000:00:00
2003-08-1353,061.125.00053,7552,7553,2400:00:00
2003-08-1454,141.285.30054,3052,7653,2600:00:00
2003-08-1553,72503.30054,1453,1654,1400:00:00
2003-08-1854,281.287.20054,4953,9153,9500:00:00
2003-08-1954,101.096.40054,1053,5054,1000:00:00
2003-08-2053,871.089.20054,1153,6054,0400:00:00
2003-08-2153,511.063.00054,4453,3754,3500:00:00
2003-08-2253,111.147.00053,9753,0553,9000:00:00
2003-08-2553,07823.90053,1452,4053,0400:00:00
2003-08-2653,251.456.40053,5052,7353,0700:00:00
2003-08-2753,151.022.80053,3552,8853,2500:00:00
2003-08-2853,051.538.00053,1452,5553,1000:00:00
2003-08-2953,222.220.40053,2252,3453,0000:00:00
2003-09-0253,921.501.20054,0052,7353,3000:00:00
2003-09-0354,941.665.30054,9453,9554,0100:00:00
2003-09-0454,371.383.10055,0854,2054,9400:00:00
2003-09-0553,751.071.20054,3653,6354,1700:00:00
2003-09-0854,931.338.30055,3053,8053,8000:00:00
2003-09-0954,771.195.80055,2454,4054,9300:00:00
2003-09-1053,851.037.80055,1653,8554,7700:00:00
2003-09-1153,701.324.70054,1253,3954,0000:00:00
2003-09-1253,241.705.30053,6552,6553,6000:00:00
2003-09-1553,071.895.70053,1551,7652,8500:00:00
2003-09-1653,931.623.50054,5553,2553,2700:00:00
2003-09-1754,011.031.90054,3053,7554,0000:00:00
2003-09-1855,751.959.20056,1653,9554,0100:00:00
2003-09-1955,251.589.80055,7054,5055,7000:00:00
2003-09-2254,421.416.80055,1054,2055,0000:00:00
2003-09-2354,791.710.20054,9954,4054,8000:00:00
2003-09-2453,202.144.50054,9953,2054,8400:00:00
2003-09-2552,331.548.60053,3652,2653,2500:00:00
2003-09-2651,971.866.00052,4651,8252,1500:00:00
2003-09-2952,831.680.30053,1152,4452,5000:00:00
2003-09-3052,631.170.90053,0552,0352,8300:00:00
2003-10-0153,402.746.70053,7152,7553,5500:00:00
2003-10-0253,421.691.70053,7553,2053,4000:00:00
2003-10-0354,251.199.50054,9753,4253,4200:00:00
2003-10-0654,55672.50054,9454,1854,3500:00:00
2003-10-0754,521.230.40054,5553,5554,3000:00:00
2003-10-0854,17863.40054,3753,7454,1500:00:00
2003-10-0954,371.169.70055,0154,1554,3700:00:00
2003-10-1053,92863.80054,3053,6054,2900:00:00
2003-10-1354,851.302.10055,1053,5353,6000:00:00
2003-10-1455,201.222.90055,2754,2854,6500:00:00
2003-10-1555,181.376.00055,3854,5555,3800:00:00
2003-10-1655,621.257.30055,9954,8755,3000:00:00
2003-10-1754,731.473.30055,6254,4855,6200:00:00
2003-10-2054,74729.50054,9154,2854,7400:00:00
2003-10-2154,351.598.10054,8654,0554,6000:00:00
2003-10-2253,281.421.90054,3553,1454,3500:00:00
2003-10-2353,871.208.30054,5053,1453,2800:00:00
2003-10-2453,90823.50053,9153,3053,6200:00:00
2003-10-2753,301.189.60054,3253,3054,0100:00:00
2003-10-2853,652.167.90053,7452,1453,4500:00:00
2003-10-2954,751.757.60054,8553,3253,6600:00:00
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