Última Hora: "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 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    "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    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 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
2004-02-2565,381.176.00065,9365,2065,2000:00:00
2004-02-2665,81975.80065,9564,8865,1000:00:00
2004-02-2765,501.543.70066,8765,4265,9500:00:00
2004-03-0165,301.242.30065,9465,1465,7900:00:00
2004-03-0265,27803.40065,5565,0065,0500:00:00
2004-03-0366,031.111.80066,1565,2965,2900:00:00
2004-03-0466,511.069.20066,5565,8366,0000:00:00
2004-03-0565,891.183.20066,7065,8566,4000:00:00
2004-03-0866,191.394.20066,6365,5165,8900:00:00
2004-03-0965,811.239.40066,4065,7166,1000:00:00
2004-03-1064,411.504.20066,1264,3665,9300:00:00
2004-03-1162,671.310.00064,3062,4164,0800:00:00
2004-03-1264,02923.60064,1662,8262,9800:00:00
2004-03-1561,881.452.10064,0261,0464,0200:00:00
2004-03-1662,751.083.00062,9762,1962,5000:00:00
2004-03-1763,71811.80063,8562,7162,9000:00:00
2004-03-1864,491.325.60064,6863,6663,7100:00:00
2004-03-1963,932.142.00064,8563,8964,4200:00:00
2004-03-2262,202.141.70063,4861,6163,3900:00:00
2004-03-2361,961.134.20063,1561,9663,1000:00:00
2004-03-2461,561.097.70062,2361,3362,0500:00:00
2004-03-2562,302.427.70062,5461,3762,0000:00:00
2004-03-2662,701.085.20063,3562,2362,4800:00:00
2004-03-2963,76843.80063,9262,7862,9000:00:00
2004-03-3063,511.055.90063,7663,4163,7600:00:00
2004-03-3163,701.211.50063,9763,3363,6000:00:00
2004-04-0164,75966.90064,9963,9564,0000:00:00
2004-04-0265,711.405.90065,8664,7765,5500:00:00
2004-04-0566,601.851.00066,9465,5765,5700:00:00
2004-04-0666,35905.60066,5766,2366,4500:00:00
2004-04-0765,851.082.90066,4165,5666,3000:00:00
2004-04-0866,701.201.30067,4966,4566,6000:00:00
2004-04-1267,45891.90067,5467,0067,0000:00:00
2004-04-1365,982.320.70067,7165,9567,5500:00:00
2004-04-1464,801.435.90066,0864,6065,9500:00:00
2004-04-1563,631.815.40065,1563,2664,9500:00:00
2004-04-1664,461.263.00064,5063,5963,9500:00:00
2004-04-1964,52915.60064,6863,9164,5000:00:00
2004-04-2062,521.618.10064,9162,2564,7500:00:00
2004-04-2163,652.169.40063,8162,1562,8700:00:00
2004-04-2264,071.734.30064,7062,8363,2000:00:00
2004-04-2363,741.019.50064,4063,7064,4000:00:00
2004-04-2663,20795.80064,0363,0563,7500:00:00
2004-04-2762,991.571.10064,1062,9263,4300:00:00
2004-04-2861,771.434.00062,9961,4062,9900:00:00
2004-04-2961,491.310.70062,7561,3161,7800:00:00
2004-04-3061,081.142.60061,9061,0661,8000:00:00
2004-05-0362,031.547.60062,2861,1061,3500:00:00
2004-05-0461,611.571.80062,4561,2762,4500:00:00
2004-05-0564,353.610.90064,4662,8062,8300:00:00
2004-05-0664,652.104.10064,9463,7264,3400:00:00
2004-05-0763,501.857.90064,9363,1363,9500:00:00
2004-05-1062,401.960.40063,2661,9162,9000:00:00
2004-05-1163,531.603.40063,5862,6162,6200:00:00
2004-05-1264,101.583.60064,1062,3763,5300:00:00
2004-05-1363,431.930.50064,7863,1564,1000:00:00
2004-05-1463,001.511.70063,8162,8063,4400:00:00
2004-05-1763,301.859.60064,0162,1363,0000:00:00
2004-05-1864,141.775.00064,6963,4763,5000:00:00
2004-05-1964,421.991.00065,6564,0764,6000:00:00
2004-05-2064,801.059.90064,8664,1564,4200:00:00
2004-05-2164,951.116.80065,7564,6064,8200:00:00
2004-05-2465,201.254.40065,5864,6065,1000:00:00
2004-05-2567,092.237.90067,2064,8364,9500:00:00
2004-05-2666,432.271.80067,4066,1567,1000:00:00
2004-05-2766,151.861.70066,7165,5366,1000:00:00
2004-05-2866,12949.20066,1965,8765,9500:00:00
2004-06-0165,751.351.70066,1865,5265,9000:00:00
2004-06-0266,341.089.00066,5365,8566,2700:00:00
2004-06-0365,751.079.60065,9765,5465,6000:00:00
2004-06-0465,66818.30066,3465,6666,0000:00:00
2004-06-0767,051.147.70067,2466,1066,1000:00:00
2004-06-0866,661.069.40067,2066,5266,9500:00:00
2004-06-0965,591.345.80066,8265,5366,6700:00:00
2004-06-1066,291.125.10066,2965,5765,5700:00:00
2004-06-1465,301.322.80066,8664,9166,2900:00:00
2004-06-1565,961.393.60066,4065,6965,7500:00:00
2004-06-1666,18926.70066,3265,8865,9600:00:00
2004-06-1767,061.297.20067,1366,0866,1800:00:00
2004-06-1867,601.756.50067,7966,8667,0600:00:00
2004-06-2167,401.364.90067,9767,3267,6000:00:00
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