|
 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 | | 2003-10-29 | 54,75 | 1.757.600 | 54,85 | 53,32 | 53,66 | 00:00:00 | | 2003-10-30 | 54,30 | 1.365.900 | 55,27 | 54,09 | 54,90 | 00:00:00 | | 2003-10-31 | 54,90 | 1.097.700 | 55,05 | 54,10 | 54,11 | 00:00:00 | | 2003-11-03 | 55,56 | 984.700 | 55,71 | 54,61 | 55,00 | 00:00:00 | | 2003-11-04 | 55,05 | 1.227.400 | 55,66 | 54,96 | 55,56 | 00:00:00 | | 2003-11-05 | 55,01 | 1.362.700 | 55,06 | 54,30 | 55,06 | 00:00:00 | | 2003-11-06 | 57,45 | 4.006.200 | 58,37 | 55,01 | 55,01 | 00:00:00 | | 2003-11-07 | 56,14 | 2.016.900 | 58,45 | 56,14 | 57,45 | 00:00:00 | | 2003-11-10 | 56,19 | 1.127.800 | 56,81 | 55,82 | 56,52 | 00:00:00 | | 2003-11-11 | 55,86 | 1.486.400 | 56,29 | 55,71 | 56,19 | 00:00:00 | | 2003-11-12 | 56,05 | 1.305.300 | 56,50 | 55,85 | 55,86 | 00:00:00 | | 2003-11-13 | 55,91 | 1.436.600 | 56,30 | 55,80 | 56,05 | 00:00:00 | | 2003-11-14 | 54,97 | 1.139.000 | 56,00 | 54,70 | 55,91 | 00:00:00 | | 2003-11-17 | 54,50 | 1.158.700 | 55,63 | 53,54 | 54,97 | 00:00:00 | | 2003-11-18 | 53,10 | 2.330.400 | 54,85 | 53,10 | 54,75 | 00:00:00 | | 2003-11-19 | 53,78 | 1.396.300 | 54,15 | 53,55 | 54,00 | 00:00:00 | | 2003-11-20 | 53,30 | 1.029.100 | 54,09 | 53,07 | 53,79 | 00:00:00 | | 2003-11-21 | 53,72 | 1.387.300 | 53,95 | 52,93 | 53,85 | 00:00:00 | | 2003-11-24 | 54,42 | 1.021.400 | 54,69 | 53,94 | 53,97 | 00:00:00 | | 2003-11-25 | 54,91 | 1.107.600 | 55,34 | 54,56 | 54,56 | 00:00:00 | | 2003-11-26 | 55,11 | 1.367.500 | 55,14 | 54,08 | 54,76 | 00:00:00 | | 2003-11-28 | 55,00 | 293.000 | 55,20 | 54,80 | 55,12 | 00:00:00 | | 2003-12-01 | 56,29 | 1.099.400 | 56,44 | 55,43 | 55,60 | 00:00:00 | | 2003-12-02 | 55,90 | 1.797.600 | 56,20 | 55,80 | 56,04 | 00:00:00 | | 2003-12-03 | 56,63 | 2.136.100 | 57,65 | 56,36 | 57,00 | 00:00:00 | | 2003-12-04 | 57,36 | 1.551.100 | 57,75 | 56,83 | 57,00 | 00:00:00 | | 2003-12-05 | 57,05 | 1.413.100 | 57,72 | 56,80 | 57,35 | 00:00:00 | | 2003-12-08 | 57,86 | 1.019.200 | 57,91 | 57,18 | 57,24 | 00:00:00 | | 2003-12-09 | 57,70 | 1.621.800 | 58,48 | 57,57 | 58,00 | 00:00:00 | | 2003-12-10 | 57,75 | 2.346.600 | 58,49 | 57,70 | 57,70 | 00:00:00 | | 2003-12-11 | 58,21 | 1.266.200 | 58,72 | 57,76 | 57,78 | 00:00:00 | | 2003-12-12 | 57,97 | 1.216.100 | 58,20 | 57,77 | 58,10 | 00:00:00 | | 2003-12-15 | 57,07 | 1.047.400 | 58,40 | 57,05 | 58,40 | 00:00:00 | | 2003-12-16 | 57,59 | 1.243.300 | 57,77 | 56,99 | 57,08 | 00:00:00 | | 2003-12-17 | 56,99 | 1.555.200 | 57,60 | 56,79 | 57,60 | 00:00:00 | | 2003-12-18 | 57,80 | 1.062.100 | 57,84 | 57,02 | 57,36 | 00:00:00 | | 2003-12-19 | 57,97 | 1.646.800 | 58,20 | 57,52 | 57,80 | 00:00:00 | | 2003-12-22 | 57,43 | 2.389.600 | 58,50 | 57,34 | 57,95 | 00:00:00 | | 2003-12-23 | 57,50 | 1.300.100 | 58,07 | 57,39 | 57,50 | 00:00:00 | | 2003-12-24 | 57,68 | 379.100 | 57,86 | 57,34 | 57,54 | 00:00:00 | | 2003-12-26 | 57,85 | 238.100 | 57,98 | 57,71 | 57,71 | 00:00:00 | | 2003-12-29 | 58,76 | 945.900 | 58,79 | 57,65 | 57,65 | 00:00:00 | | 2003-12-30 | 58,86 | 871.500 | 59,25 | 58,43 | 58,43 | 00:00:00 | | 2003-12-31 | 59,03 | 671.400 | 59,27 | 58,78 | 58,96 | 00:00:00 | | 2004-01-02 | 58,98 | 929.400 | 59,75 | 58,75 | 59,03 | 00:00:00 | | 2004-01-05 | 59,73 | 847.900 | 59,89 | 59,25 | 59,43 | 00:00:00 | | 2004-01-06 | 59,55 | 992.300 | 59,65 | 59,22 | 59,63 | 00:00:00 | | 2004-01-07 | 60,95 | 2.136.200 | 61,24 | 59,85 | 60,00 | 00:00:00 | | 2004-01-08 | 62,09 | 2.227.900 | 62,24 | 61,00 | 61,10 | 00:00:00 | | 2004-01-09 | 62,15 | 1.784.700 | 62,91 | 61,98 | 62,00 | 00:00:00 | | 2004-01-12 | 62,69 | 1.046.600 | 62,99 | 62,26 | 62,40 | 00:00:00 | | 2004-01-13 | 62,41 | 1.229.900 | 63,00 | 61,80 | 62,68 | 00:00:00 | | 2004-01-14 | 63,69 | 1.264.600 | 64,00 | 62,75 | 62,96 | 00:00:00 | | 2004-01-15 | 63,79 | 2.063.200 | 64,97 | 63,50 | 63,50 | 00:00:00 | | 2004-01-16 | 63,60 | 4.819.300 | 63,79 | 63,20 | 63,75 | 00:00:00 | | 2004-01-20 | 63,21 | 2.826.000 | 63,30 | 62,60 | 63,25 | 00:00:00 | | 2004-01-21 | 63,74 | 2.141.500 | 63,74 | 63,04 | 63,22 | 00:00:00 | | 2004-01-22 | 63,20 | 1.414.200 | 63,93 | 62,86 | 63,79 | 00:00:00 | | 2004-01-23 | 63,15 | 1.356.400 | 63,74 | 63,00 | 63,24 | 00:00:00 | | 2004-01-26 | 64,28 | 1.542.600 | 64,36 | 63,15 | 63,15 | 00:00:00 | | 2004-01-27 | 63,77 | 1.263.300 | 64,30 | 63,57 | 64,25 | 00:00:00 | | 2004-01-28 | 63,27 | 1.276.200 | 64,70 | 63,14 | 63,85 | 00:00:00 | | 2004-01-29 | 63,44 | 1.771.700 | 64,10 | 62,63 | 64,10 | 00:00:00 | | 2004-01-30 | 64,34 | 1.511.300 | 64,45 | 63,00 | 63,44 | 00:00:00 | | 2004-02-02 | 64,89 | 1.294.000 | 65,10 | 64,05 | 64,28 | 00:00:00 | | 2004-02-03 | 64,97 | 1.568.500 | 65,35 | 64,58 | 65,00 | 00:00:00 | | 2004-02-04 | 64,11 | 1.340.500 | 64,47 | 63,91 | 64,21 | 00:00:00 | | 2004-02-05 | 64,73 | 1.449.800 | 64,96 | 64,20 | 64,20 | 00:00:00 | | 2004-02-06 | 65,15 | 903.200 | 65,70 | 64,69 | 64,70 | 00:00:00 | | 2004-02-09 | 64,91 | 791.200 | 65,31 | 64,71 | 65,30 | 00:00:00 | | 2004-02-10 | 65,62 | 1.352.000 | 65,83 | 64,99 | 65,00 | 00:00:00 | | 2004-02-11 | 65,80 | 1.910.400 | 66,22 | 65,21 | 65,70 | 00:00:00 | | 2004-02-12 | 65,45 | 1.043.600 | 66,00 | 65,37 | 65,65 | 00:00:00 | | 2004-02-13 | 65,50 | 1.863.000 | 65,94 | 65,38 | 65,50 | 00:00:00 | | 2004-02-17 | 66,18 | 667.300 | 66,40 | 65,75 | 65,80 | 00:00:00 | | 2004-02-18 | 65,99 | 844.200 | 66,15 | 65,67 | 66,05 | 00:00:00 | | 2004-02-19 | 65,67 | 895.600 | 66,21 | 65,67 | 66,10 | 00:00:00 | | 2004-02-20 | 65,42 | 1.207.700 | 65,93 | 64,79 | 65,90 | 00:00:00 | | 2004-02-23 | 65,62 | 1.078.300 | 65,98 | 65,42 | 65,46 | 00:00:00 | | 2004-02-24 | 65,24 | 1.490.600 | 65,65 | 65,03 | 65,55 | 00:00:00 | | 2004-02-25 | 65,38 | 1.176.000 | 65,93 | 65,20 | 65,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
