Última Hora: "Mudanças nos vistos gold e taxas para pensões do estrangeiro vão travar investimento estrangeiro, diz setor imobiliário - Observador" Tue, 28 Jan 2020 15:26:00 GMT    "Isabel dos Santos dificilmente julgada em Angola por evitar alguns países - Notícias ao Minuto" Wed, 29 Jan 2020 08:31:00 GMT    "Tancos. Martins Pereira não se lembra se mostrou memorando a Azeredo - Jornal i" Wed, 29 Jan 2020 08:03:29 GMT    "Novo presidente do CDS-PP tem ligações familiares a Nogueira do Cravo - Rádio Boa Nova" Mon, 27 Jan 2020 16:27:24 GMT    "Polícia Marítima intercetou embarcação com migrantes ilegais em Olhão - RTP" Wed, 29 Jan 2020 13:26:00 GMT    "Número de infetados na China supera epidemia da SARS que fez 774 mortos entre 2002 e 2003 - RTP" Wed, 29 Jan 2020 08:56:00 GMT    "Cientistas australianos recriam coronavírus em laboratório - SIC Notícias" Wed, 29 Jan 2020 08:52:00 GMT   "Ministra da Justiça condena "discurso xenófobo" de André Ventura - Jornal de Notícias" Wed, 29 Jan 2020 13:36:00 GMT    "China. DGS já tem definido o protocolo para receber portugueses repatriados - RTP" Wed, 29 Jan 2020 10:01:00 GMT    "Redução do IVA devolve mais de 90 euros a famílias na conta da luz - Correio da Manhã" Wed, 29 Jan 2020 08:58:21 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 2020-01-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2954,751.757.60054,8553,3253,6600:00:00
2003-10-3054,301.365.90055,2754,0954,9000:00:00
2003-10-3154,901.097.70055,0554,1054,1100:00:00
2003-11-0355,56984.70055,7154,6155,0000:00:00
2003-11-0455,051.227.40055,6654,9655,5600:00:00
2003-11-0555,011.362.70055,0654,3055,0600:00:00
2003-11-0657,454.006.20058,3755,0155,0100:00:00
2003-11-0756,142.016.90058,4556,1457,4500:00:00
2003-11-1056,191.127.80056,8155,8256,5200:00:00
2003-11-1155,861.486.40056,2955,7156,1900:00:00
2003-11-1256,051.305.30056,5055,8555,8600:00:00
2003-11-1355,911.436.60056,3055,8056,0500:00:00
2003-11-1454,971.139.00056,0054,7055,9100:00:00
2003-11-1754,501.158.70055,6353,5454,9700:00:00
2003-11-1853,102.330.40054,8553,1054,7500:00:00
2003-11-1953,781.396.30054,1553,5554,0000:00:00
2003-11-2053,301.029.10054,0953,0753,7900:00:00
2003-11-2153,721.387.30053,9552,9353,8500:00:00
2003-11-2454,421.021.40054,6953,9453,9700:00:00
2003-11-2554,911.107.60055,3454,5654,5600:00:00
2003-11-2655,111.367.50055,1454,0854,7600:00:00
2003-11-2855,00293.00055,2054,8055,1200:00:00
2003-12-0156,291.099.40056,4455,4355,6000:00:00
2003-12-0255,901.797.60056,2055,8056,0400:00:00
2003-12-0356,632.136.10057,6556,3657,0000:00:00
2003-12-0457,361.551.10057,7556,8357,0000:00:00
2003-12-0557,051.413.10057,7256,8057,3500:00:00
2003-12-0857,861.019.20057,9157,1857,2400:00:00
2003-12-0957,701.621.80058,4857,5758,0000:00:00
2003-12-1057,752.346.60058,4957,7057,7000:00:00
2003-12-1158,211.266.20058,7257,7657,7800:00:00
2003-12-1257,971.216.10058,2057,7758,1000:00:00
2003-12-1557,071.047.40058,4057,0558,4000:00:00
2003-12-1657,591.243.30057,7756,9957,0800:00:00
2003-12-1756,991.555.20057,6056,7957,6000:00:00
2003-12-1857,801.062.10057,8457,0257,3600:00:00
2003-12-1957,971.646.80058,2057,5257,8000:00:00
2003-12-2257,432.389.60058,5057,3457,9500:00:00
2003-12-2357,501.300.10058,0757,3957,5000:00:00
2003-12-2457,68379.10057,8657,3457,5400:00:00
2003-12-2657,85238.10057,9857,7157,7100:00:00
2003-12-2958,76945.90058,7957,6557,6500:00:00
2003-12-3058,86871.50059,2558,4358,4300:00:00
2003-12-3159,03671.40059,2758,7858,9600:00:00
2004-01-0258,98929.40059,7558,7559,0300:00:00
2004-01-0559,73847.90059,8959,2559,4300:00:00
2004-01-0659,55992.30059,6559,2259,6300:00:00
2004-01-0760,952.136.20061,2459,8560,0000:00:00
2004-01-0862,092.227.90062,2461,0061,1000:00:00
2004-01-0962,151.784.70062,9161,9862,0000:00:00
2004-01-1262,691.046.60062,9962,2662,4000:00:00
2004-01-1362,411.229.90063,0061,8062,6800:00:00
2004-01-1463,691.264.60064,0062,7562,9600:00:00
2004-01-1563,792.063.20064,9763,5063,5000:00:00
2004-01-1663,604.819.30063,7963,2063,7500:00:00
2004-01-2063,212.826.00063,3062,6063,2500:00:00
2004-01-2163,742.141.50063,7463,0463,2200:00:00
2004-01-2263,201.414.20063,9362,8663,7900:00:00
2004-01-2363,151.356.40063,7463,0063,2400:00:00
2004-01-2664,281.542.60064,3663,1563,1500:00:00
2004-01-2763,771.263.30064,3063,5764,2500:00:00
2004-01-2863,271.276.20064,7063,1463,8500:00:00
2004-01-2963,441.771.70064,1062,6364,1000:00:00
2004-01-3064,341.511.30064,4563,0063,4400:00:00
2004-02-0264,891.294.00065,1064,0564,2800:00:00
2004-02-0364,971.568.50065,3564,5865,0000:00:00
2004-02-0464,111.340.50064,4763,9164,2100:00:00
2004-02-0564,731.449.80064,9664,2064,2000:00:00
2004-02-0665,15903.20065,7064,6964,7000:00:00
2004-02-0964,91791.20065,3164,7165,3000:00:00
2004-02-1065,621.352.00065,8364,9965,0000:00:00
2004-02-1165,801.910.40066,2265,2165,7000:00:00
2004-02-1265,451.043.60066,0065,3765,6500:00:00
2004-02-1365,501.863.00065,9465,3865,5000:00:00
2004-02-1766,18667.30066,4065,7565,8000:00:00
2004-02-1865,99844.20066,1565,6766,0500:00:00
2004-02-1965,67895.60066,2165,6766,1000:00:00
2004-02-2065,421.207.70065,9364,7965,9000:00:00
2004-02-2365,621.078.30065,9865,4265,4600:00:00
2004-02-2465,241.490.60065,6565,0365,5500:00:00
2004-02-2565,381.176.00065,9365,2065,2000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters