|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 53,38 | 2.580.500 | 53,41 | 51,96 | 52,39 | 00:00:00 | | 2003-07-09 | 52,78 | 1.907.400 | 53,39 | 52,06 | 53,38 | 00:00:00 | | 2003-07-10 | 51,14 | 1.731.100 | 52,10 | 50,79 | 52,00 | 00:00:00 | | 2003-07-11 | 51,72 | 2.316.300 | 52,16 | 51,50 | 52,16 | 00:00:00 | | 2003-07-14 | 52,49 | 1.505.600 | 53,22 | 51,73 | 52,00 | 00:00:00 | | 2003-07-15 | 52,10 | 1.608.300 | 52,95 | 51,78 | 52,63 | 00:00:00 | | 2003-07-16 | 51,76 | 1.432.100 | 52,57 | 51,69 | 52,57 | 00:00:00 | | 2003-07-17 | 50,61 | 1.732.900 | 51,70 | 50,50 | 51,70 | 00:00:00 | | 2003-07-18 | 51,06 | 1.766.900 | 51,38 | 50,57 | 51,10 | 00:00:00 | | 2003-07-21 | 50,43 | 1.802.700 | 51,39 | 50,11 | 51,37 | 00:00:00 | | 2003-07-22 | 50,81 | 1.615.100 | 51,20 | 49,98 | 50,50 | 00:00:00 | | 2003-07-23 | 50,07 | 1.306.200 | 50,70 | 50,00 | 50,70 | 00:00:00 | | 2003-07-24 | 50,00 | 1.632.100 | 50,60 | 50,00 | 50,45 | 00:00:00 | | 2003-07-25 | 50,96 | 1.271.800 | 51,04 | 49,93 | 50,00 | 00:00:00 | | 2003-07-28 | 51,55 | 1.192.800 | 51,85 | 50,80 | 50,86 | 00:00:00 | | 2003-07-29 | 51,18 | 1.436.700 | 51,77 | 50,83 | 51,55 | 00:00:00 | | 2003-07-30 | 50,69 | 1.122.400 | 51,40 | 50,69 | 51,30 | 00:00:00 | | 2003-07-31 | 52,19 | 2.319.800 | 53,12 | 51,68 | 51,75 | 00:00:00 | | 2003-08-01 | 51,02 | 1.394.200 | 52,01 | 50,90 | 51,85 | 00:00:00 | | 2003-08-04 | 50,12 | 2.053.600 | 51,11 | 49,33 | 51,10 | 00:00:00 | | 2003-08-05 | 49,88 | 1.533.700 | 51,04 | 49,07 | 50,25 | 00:00:00 | | 2003-08-06 | 50,74 | 1.467.700 | 51,27 | 49,52 | 49,80 | 00:00:00 | | 2003-08-07 | 53,40 | 4.606.800 | 53,75 | 51,87 | 52,50 | 00:00:00 | | 2003-08-08 | 52,74 | 2.090.300 | 53,37 | 52,25 | 53,37 | 00:00:00 | | 2003-08-11 | 53,01 | 1.126.300 | 53,31 | 52,55 | 52,95 | 00:00:00 | | 2003-08-12 | 53,24 | 1.583.400 | 53,31 | 52,59 | 53,00 | 00:00:00 | | 2003-08-13 | 53,06 | 1.125.000 | 53,75 | 52,75 | 53,24 | 00:00:00 | | 2003-08-14 | 54,14 | 1.285.300 | 54,30 | 52,76 | 53,26 | 00:00:00 | | 2003-08-15 | 53,72 | 503.300 | 54,14 | 53,16 | 54,14 | 00:00:00 | | 2003-08-18 | 54,28 | 1.287.200 | 54,49 | 53,91 | 53,95 | 00:00:00 | | 2003-08-19 | 54,10 | 1.096.400 | 54,10 | 53,50 | 54,10 | 00:00:00 | | 2003-08-20 | 53,87 | 1.089.200 | 54,11 | 53,60 | 54,04 | 00:00:00 | | 2003-08-21 | 53,51 | 1.063.000 | 54,44 | 53,37 | 54,35 | 00:00:00 | | 2003-08-22 | 53,11 | 1.147.000 | 53,97 | 53,05 | 53,90 | 00:00:00 | | 2003-08-25 | 53,07 | 823.900 | 53,14 | 52,40 | 53,04 | 00:00:00 | | 2003-08-26 | 53,25 | 1.456.400 | 53,50 | 52,73 | 53,07 | 00:00:00 | | 2003-08-27 | 53,15 | 1.022.800 | 53,35 | 52,88 | 53,25 | 00:00:00 | | 2003-08-28 | 53,05 | 1.538.000 | 53,14 | 52,55 | 53,10 | 00:00:00 | | 2003-08-29 | 53,22 | 2.220.400 | 53,22 | 52,34 | 53,00 | 00:00:00 | | 2003-09-02 | 53,92 | 1.501.200 | 54,00 | 52,73 | 53,30 | 00:00:00 | | 2003-09-03 | 54,94 | 1.665.300 | 54,94 | 53,95 | 54,01 | 00:00:00 | | 2003-09-04 | 54,37 | 1.383.100 | 55,08 | 54,20 | 54,94 | 00:00:00 | | 2003-09-05 | 53,75 | 1.071.200 | 54,36 | 53,63 | 54,17 | 00:00:00 | | 2003-09-08 | 54,93 | 1.338.300 | 55,30 | 53,80 | 53,80 | 00:00:00 | | 2003-09-09 | 54,77 | 1.195.800 | 55,24 | 54,40 | 54,93 | 00:00:00 | | 2003-09-10 | 53,85 | 1.037.800 | 55,16 | 53,85 | 54,77 | 00:00:00 | | 2003-09-11 | 53,70 | 1.324.700 | 54,12 | 53,39 | 54,00 | 00:00:00 | | 2003-09-12 | 53,24 | 1.705.300 | 53,65 | 52,65 | 53,60 | 00:00:00 | | 2003-09-15 | 53,07 | 1.895.700 | 53,15 | 51,76 | 52,85 | 00:00:00 | | 2003-09-16 | 53,93 | 1.623.500 | 54,55 | 53,25 | 53,27 | 00:00:00 | | 2003-09-17 | 54,01 | 1.031.900 | 54,30 | 53,75 | 54,00 | 00:00:00 | | 2003-09-18 | 55,75 | 1.959.200 | 56,16 | 53,95 | 54,01 | 00:00:00 | | 2003-09-19 | 55,25 | 1.589.800 | 55,70 | 54,50 | 55,70 | 00:00:00 | | 2003-09-22 | 54,42 | 1.416.800 | 55,10 | 54,20 | 55,00 | 00:00:00 | | 2003-09-23 | 54,79 | 1.710.200 | 54,99 | 54,40 | 54,80 | 00:00:00 | | 2003-09-24 | 53,20 | 2.144.500 | 54,99 | 53,20 | 54,84 | 00:00:00 | | 2003-09-25 | 52,33 | 1.548.600 | 53,36 | 52,26 | 53,25 | 00:00:00 | | 2003-09-26 | 51,97 | 1.866.000 | 52,46 | 51,82 | 52,15 | 00:00:00 | | 2003-09-29 | 52,83 | 1.680.300 | 53,11 | 52,44 | 52,50 | 00:00:00 | | 2003-09-30 | 52,63 | 1.170.900 | 53,05 | 52,03 | 52,83 | 00:00:00 | | 2003-10-01 | 53,40 | 2.746.700 | 53,71 | 52,75 | 53,55 | 00:00:00 | | 2003-10-02 | 53,42 | 1.691.700 | 53,75 | 53,20 | 53,40 | 00:00:00 | | 2003-10-03 | 54,25 | 1.199.500 | 54,97 | 53,42 | 53,42 | 00:00:00 | | 2003-10-06 | 54,55 | 672.500 | 54,94 | 54,18 | 54,35 | 00:00:00 | | 2003-10-07 | 54,52 | 1.230.400 | 54,55 | 53,55 | 54,30 | 00:00:00 | | 2003-10-08 | 54,17 | 863.400 | 54,37 | 53,74 | 54,15 | 00:00:00 | | 2003-10-09 | 54,37 | 1.169.700 | 55,01 | 54,15 | 54,37 | 00:00:00 | | 2003-10-10 | 53,92 | 863.800 | 54,30 | 53,60 | 54,29 | 00:00:00 | | 2003-10-13 | 54,85 | 1.302.100 | 55,10 | 53,53 | 53,60 | 00:00:00 | | 2003-10-14 | 55,20 | 1.222.900 | 55,27 | 54,28 | 54,65 | 00:00:00 | | 2003-10-15 | 55,18 | 1.376.000 | 55,38 | 54,55 | 55,38 | 00:00:00 | | 2003-10-16 | 55,62 | 1.257.300 | 55,99 | 54,87 | 55,30 | 00:00:00 | | 2003-10-17 | 54,73 | 1.473.300 | 55,62 | 54,48 | 55,62 | 00:00:00 | | 2003-10-20 | 54,74 | 729.500 | 54,91 | 54,28 | 54,74 | 00:00:00 | | 2003-10-21 | 54,35 | 1.598.100 | 54,86 | 54,05 | 54,60 | 00:00:00 | | 2003-10-22 | 53,28 | 1.421.900 | 54,35 | 53,14 | 54,35 | 00:00:00 | | 2003-10-23 | 53,87 | 1.208.300 | 54,50 | 53,14 | 53,28 | 00:00:00 | | 2003-10-24 | 53,90 | 823.500 | 53,91 | 53,30 | 53,62 | 00:00:00 | | 2003-10-27 | 53,30 | 1.189.600 | 54,32 | 53,30 | 54,01 | 00:00:00 | | 2003-10-28 | 53,65 | 2.167.900 | 53,74 | 52,14 | 53,45 | 00:00:00 | | 2003-10-29 | 54,75 | 1.757.600 | 54,85 | 53,32 | 53,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
