|
 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 | | 2004-02-25 | 65,38 | 1.176.000 | 65,93 | 65,20 | 65,20 | 00:00:00 | | 2004-02-26 | 65,81 | 975.800 | 65,95 | 64,88 | 65,10 | 00:00:00 | | 2004-02-27 | 65,50 | 1.543.700 | 66,87 | 65,42 | 65,95 | 00:00:00 | | 2004-03-01 | 65,30 | 1.242.300 | 65,94 | 65,14 | 65,79 | 00:00:00 | | 2004-03-02 | 65,27 | 803.400 | 65,55 | 65,00 | 65,05 | 00:00:00 | | 2004-03-03 | 66,03 | 1.111.800 | 66,15 | 65,29 | 65,29 | 00:00:00 | | 2004-03-04 | 66,51 | 1.069.200 | 66,55 | 65,83 | 66,00 | 00:00:00 | | 2004-03-05 | 65,89 | 1.183.200 | 66,70 | 65,85 | 66,40 | 00:00:00 | | 2004-03-08 | 66,19 | 1.394.200 | 66,63 | 65,51 | 65,89 | 00:00:00 | | 2004-03-09 | 65,81 | 1.239.400 | 66,40 | 65,71 | 66,10 | 00:00:00 | | 2004-03-10 | 64,41 | 1.504.200 | 66,12 | 64,36 | 65,93 | 00:00:00 | | 2004-03-11 | 62,67 | 1.310.000 | 64,30 | 62,41 | 64,08 | 00:00:00 | | 2004-03-12 | 64,02 | 923.600 | 64,16 | 62,82 | 62,98 | 00:00:00 | | 2004-03-15 | 61,88 | 1.452.100 | 64,02 | 61,04 | 64,02 | 00:00:00 | | 2004-03-16 | 62,75 | 1.083.000 | 62,97 | 62,19 | 62,50 | 00:00:00 | | 2004-03-17 | 63,71 | 811.800 | 63,85 | 62,71 | 62,90 | 00:00:00 | | 2004-03-18 | 64,49 | 1.325.600 | 64,68 | 63,66 | 63,71 | 00:00:00 | | 2004-03-19 | 63,93 | 2.142.000 | 64,85 | 63,89 | 64,42 | 00:00:00 | | 2004-03-22 | 62,20 | 2.141.700 | 63,48 | 61,61 | 63,39 | 00:00:00 | | 2004-03-23 | 61,96 | 1.134.200 | 63,15 | 61,96 | 63,10 | 00:00:00 | | 2004-03-24 | 61,56 | 1.097.700 | 62,23 | 61,33 | 62,05 | 00:00:00 | | 2004-03-25 | 62,30 | 2.427.700 | 62,54 | 61,37 | 62,00 | 00:00:00 | | 2004-03-26 | 62,70 | 1.085.200 | 63,35 | 62,23 | 62,48 | 00:00:00 | | 2004-03-29 | 63,76 | 843.800 | 63,92 | 62,78 | 62,90 | 00:00:00 | | 2004-03-30 | 63,51 | 1.055.900 | 63,76 | 63,41 | 63,76 | 00:00:00 | | 2004-03-31 | 63,70 | 1.211.500 | 63,97 | 63,33 | 63,60 | 00:00:00 | | 2004-04-01 | 64,75 | 966.900 | 64,99 | 63,95 | 64,00 | 00:00:00 | | 2004-04-02 | 65,71 | 1.405.900 | 65,86 | 64,77 | 65,55 | 00:00:00 | | 2004-04-05 | 66,60 | 1.851.000 | 66,94 | 65,57 | 65,57 | 00:00:00 | | 2004-04-06 | 66,35 | 905.600 | 66,57 | 66,23 | 66,45 | 00:00:00 | | 2004-04-07 | 65,85 | 1.082.900 | 66,41 | 65,56 | 66,30 | 00:00:00 | | 2004-04-08 | 66,70 | 1.201.300 | 67,49 | 66,45 | 66,60 | 00:00:00 | | 2004-04-12 | 67,45 | 891.900 | 67,54 | 67,00 | 67,00 | 00:00:00 | | 2004-04-13 | 65,98 | 2.320.700 | 67,71 | 65,95 | 67,55 | 00:00:00 | | 2004-04-14 | 64,80 | 1.435.900 | 66,08 | 64,60 | 65,95 | 00:00:00 | | 2004-04-15 | 63,63 | 1.815.400 | 65,15 | 63,26 | 64,95 | 00:00:00 | | 2004-04-16 | 64,46 | 1.263.000 | 64,50 | 63,59 | 63,95 | 00:00:00 | | 2004-04-19 | 64,52 | 915.600 | 64,68 | 63,91 | 64,50 | 00:00:00 | | 2004-04-20 | 62,52 | 1.618.100 | 64,91 | 62,25 | 64,75 | 00:00:00 | | 2004-04-21 | 63,65 | 2.169.400 | 63,81 | 62,15 | 62,87 | 00:00:00 | | 2004-04-22 | 64,07 | 1.734.300 | 64,70 | 62,83 | 63,20 | 00:00:00 | | 2004-04-23 | 63,74 | 1.019.500 | 64,40 | 63,70 | 64,40 | 00:00:00 | | 2004-04-26 | 63,20 | 795.800 | 64,03 | 63,05 | 63,75 | 00:00:00 | | 2004-04-27 | 62,99 | 1.571.100 | 64,10 | 62,92 | 63,43 | 00:00:00 | | 2004-04-28 | 61,77 | 1.434.000 | 62,99 | 61,40 | 62,99 | 00:00:00 | | 2004-04-29 | 61,49 | 1.310.700 | 62,75 | 61,31 | 61,78 | 00:00:00 | | 2004-04-30 | 61,08 | 1.142.600 | 61,90 | 61,06 | 61,80 | 00:00:00 | | 2004-05-03 | 62,03 | 1.547.600 | 62,28 | 61,10 | 61,35 | 00:00:00 | | 2004-05-04 | 61,61 | 1.571.800 | 62,45 | 61,27 | 62,45 | 00:00:00 | | 2004-05-05 | 64,35 | 3.610.900 | 64,46 | 62,80 | 62,83 | 00:00:00 | | 2004-05-06 | 64,65 | 2.104.100 | 64,94 | 63,72 | 64,34 | 00:00:00 | | 2004-05-07 | 63,50 | 1.857.900 | 64,93 | 63,13 | 63,95 | 00:00:00 | | 2004-05-10 | 62,40 | 1.960.400 | 63,26 | 61,91 | 62,90 | 00:00:00 | | 2004-05-11 | 63,53 | 1.603.400 | 63,58 | 62,61 | 62,62 | 00:00:00 | | 2004-05-12 | 64,10 | 1.583.600 | 64,10 | 62,37 | 63,53 | 00:00:00 | | 2004-05-13 | 63,43 | 1.930.500 | 64,78 | 63,15 | 64,10 | 00:00:00 | | 2004-05-14 | 63,00 | 1.511.700 | 63,81 | 62,80 | 63,44 | 00:00:00 | | 2004-05-17 | 63,30 | 1.859.600 | 64,01 | 62,13 | 63,00 | 00:00:00 | | 2004-05-18 | 64,14 | 1.775.000 | 64,69 | 63,47 | 63,50 | 00:00:00 | | 2004-05-19 | 64,42 | 1.991.000 | 65,65 | 64,07 | 64,60 | 00:00:00 | | 2004-05-20 | 64,80 | 1.059.900 | 64,86 | 64,15 | 64,42 | 00:00:00 | | 2004-05-21 | 64,95 | 1.116.800 | 65,75 | 64,60 | 64,82 | 00:00:00 | | 2004-05-24 | 65,20 | 1.254.400 | 65,58 | 64,60 | 65,10 | 00:00:00 | | 2004-05-25 | 67,09 | 2.237.900 | 67,20 | 64,83 | 64,95 | 00:00:00 | | 2004-05-26 | 66,43 | 2.271.800 | 67,40 | 66,15 | 67,10 | 00:00:00 | | 2004-05-27 | 66,15 | 1.861.700 | 66,71 | 65,53 | 66,10 | 00:00:00 | | 2004-05-28 | 66,12 | 949.200 | 66,19 | 65,87 | 65,95 | 00:00:00 | | 2004-06-01 | 65,75 | 1.351.700 | 66,18 | 65,52 | 65,90 | 00:00:00 | | 2004-06-02 | 66,34 | 1.089.000 | 66,53 | 65,85 | 66,27 | 00:00:00 | | 2004-06-03 | 65,75 | 1.079.600 | 65,97 | 65,54 | 65,60 | 00:00:00 | | 2004-06-04 | 65,66 | 818.300 | 66,34 | 65,66 | 66,00 | 00:00:00 | | 2004-06-07 | 67,05 | 1.147.700 | 67,24 | 66,10 | 66,10 | 00:00:00 | | 2004-06-08 | 66,66 | 1.069.400 | 67,20 | 66,52 | 66,95 | 00:00:00 | | 2004-06-09 | 65,59 | 1.345.800 | 66,82 | 65,53 | 66,67 | 00:00:00 | | 2004-06-10 | 66,29 | 1.125.100 | 66,29 | 65,57 | 65,57 | 00:00:00 | | 2004-06-14 | 65,30 | 1.322.800 | 66,86 | 64,91 | 66,29 | 00:00:00 | | 2004-06-15 | 65,96 | 1.393.600 | 66,40 | 65,69 | 65,75 | 00:00:00 | | 2004-06-16 | 66,18 | 926.700 | 66,32 | 65,88 | 65,96 | 00:00:00 | | 2004-06-17 | 67,06 | 1.297.200 | 67,13 | 66,08 | 66,18 | 00:00:00 | | 2004-06-18 | 67,60 | 1.756.500 | 67,79 | 66,86 | 67,06 | 00:00:00 | | 2004-06-21 | 67,40 | 1.364.900 | 67,97 | 67,32 | 67,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
