|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 67,40 | 1.364.900 | 67,97 | 67,32 | 67,60 | 00:00:00 | | 2004-06-22 | 67,43 | 1.354.600 | 67,95 | 66,95 | 67,40 | 00:00:00 | | 2004-06-23 | 67,49 | 1.517.400 | 67,50 | 66,70 | 67,50 | 00:00:00 | | 2004-06-24 | 67,22 | 1.832.900 | 67,68 | 67,13 | 67,50 | 00:00:00 | | 2004-06-25 | 67,92 | 1.703.300 | 67,97 | 67,19 | 67,19 | 00:00:00 | | 2004-06-28 | 67,94 | 1.818.400 | 68,69 | 67,79 | 67,98 | 00:00:00 | | 2004-06-29 | 67,65 | 999.800 | 68,10 | 67,47 | 67,95 | 00:00:00 | | 2004-06-30 | 68,74 | 1.923.000 | 69,12 | 67,62 | 67,65 | 00:00:00 | | 2004-07-01 | 68,35 | 1.593.100 | 69,05 | 68,13 | 68,74 | 00:00:00 | | 2004-07-02 | 68,16 | 630.300 | 68,50 | 67,99 | 68,50 | 00:00:00 | | 2004-07-06 | 67,81 | 1.005.800 | 68,13 | 67,43 | 68,12 | 00:00:00 | | 2004-07-07 | 66,96 | 1.063.700 | 67,99 | 66,93 | 67,70 | 00:00:00 | | 2004-07-08 | 66,82 | 1.280.300 | 67,12 | 66,70 | 66,96 | 00:00:00 | | 2004-07-09 | 66,52 | 1.312.100 | 66,90 | 66,24 | 66,82 | 00:00:00 | | 2004-07-12 | 66,72 | 1.054.600 | 67,12 | 66,44 | 66,52 | 00:00:00 | | 2004-07-13 | 66,60 | 1.432.600 | 66,95 | 66,16 | 66,72 | 00:00:00 | | 2004-07-14 | 66,00 | 1.518.500 | 66,42 | 65,65 | 66,42 | 00:00:00 | | 2004-07-15 | 65,52 | 987.100 | 66,13 | 65,47 | 66,05 | 00:00:00 | | 2004-07-16 | 64,77 | 1.020.300 | 66,05 | 64,72 | 66,05 | 00:00:00 | | 2004-07-19 | 65,59 | 1.553.800 | 65,89 | 64,95 | 65,00 | 00:00:00 | | 2004-07-20 | 64,00 | 2.828.800 | 65,65 | 63,53 | 65,65 | 00:00:00 | | 2004-07-21 | 63,41 | 1.529.600 | 64,74 | 63,41 | 64,15 | 00:00:00 | | 2004-07-22 | 62,60 | 1.319.800 | 63,44 | 61,96 | 63,42 | 00:00:00 | | 2004-07-23 | 62,40 | 1.470.300 | 62,92 | 61,71 | 62,20 | 00:00:00 | | 2004-07-26 | 62,76 | 1.098.300 | 66,30 | 62,23 | 66,29 | 00:00:00 | | 2004-07-27 | 63,23 | 1.055.600 | 63,65 | 62,75 | 62,75 | 00:00:00 | | 2004-07-28 | 63,80 | 1.192.600 | 64,39 | 63,00 | 63,77 | 00:00:00 | | 2004-07-29 | 64,45 | 1.567.900 | 64,99 | 64,12 | 64,15 | 00:00:00 | | 2004-07-30 | 65,10 | 1.305.400 | 65,10 | 64,28 | 64,46 | 00:00:00 | | 2004-08-02 | 64,57 | 1.055.100 | 65,10 | 63,99 | 65,10 | 00:00:00 | | 2004-08-03 | 64,34 | 1.323.300 | 64,92 | 64,03 | 64,77 | 00:00:00 | | 2004-08-04 | 64,83 | 1.009.100 | 65,17 | 64,19 | 64,40 | 00:00:00 | | 2004-08-05 | 63,18 | 2.342.100 | 65,65 | 62,98 | 64,83 | 00:00:00 | | 2004-08-06 | 61,33 | 1.934.800 | 62,61 | 61,16 | 62,60 | 00:00:00 | | 2004-08-09 | 61,00 | 1.231.100 | 61,67 | 60,73 | 61,58 | 00:00:00 | | 2004-08-10 | 61,25 | 1.454.600 | 61,48 | 60,69 | 61,14 | 00:00:00 | | 2004-08-11 | 60,67 | 1.319.300 | 61,27 | 60,16 | 61,22 | 00:00:00 | | 2004-08-12 | 59,17 | 2.105.900 | 60,54 | 59,01 | 60,25 | 00:00:00 | | 2004-08-13 | 58,54 | 2.287.100 | 59,37 | 58,08 | 59,25 | 00:00:00 | | 2004-08-16 | 59,49 | 1.928.700 | 59,85 | 58,87 | 58,90 | 00:00:00 | | 2004-08-17 | 59,65 | 1.320.700 | 60,46 | 59,52 | 59,67 | 00:00:00 | | 2004-08-18 | 60,09 | 1.241.200 | 60,15 | 59,55 | 59,66 | 00:00:00 | | 2004-08-19 | 59,83 | 1.384.900 | 60,55 | 59,34 | 60,00 | 00:00:00 | | 2004-08-20 | 60,60 | 1.015.800 | 60,73 | 59,55 | 59,86 | 00:00:00 | | 2004-08-23 | 59,59 | 979.600 | 60,61 | 59,59 | 60,60 | 00:00:00 | | 2004-08-24 | 59,84 | 1.585.900 | 60,11 | 59,43 | 59,92 | 00:00:00 | | 2004-08-25 | 61,07 | 1.416.300 | 61,30 | 59,85 | 59,87 | 00:00:00 | | 2004-08-26 | 61,28 | 1.318.100 | 61,50 | 61,10 | 61,23 | 00:00:00 | | 2004-08-27 | 61,33 | 773.700 | 61,50 | 61,25 | 61,35 | 00:00:00 | | 2004-08-30 | 61,17 | 1.001.800 | 61,43 | 61,14 | 61,30 | 00:00:00 | | 2004-08-31 | 61,16 | 1.490.700 | 61,25 | 60,65 | 61,25 | 00:00:00 | | 2004-09-01 | 60,36 | 1.719.000 | 61,09 | 59,80 | 61,08 | 00:00:00 | | 2004-09-02 | 61,05 | 1.309.100 | 61,09 | 59,85 | 60,13 | 00:00:00 | | 2004-09-03 | 61,23 | 1.069.200 | 61,83 | 60,89 | 60,90 | 00:00:00 | | 2004-09-07 | 62,34 | 1.515.500 | 62,45 | 61,55 | 61,55 | 00:00:00 | | 2004-09-08 | 62,40 | 2.090.600 | 62,54 | 61,79 | 62,35 | 00:00:00 | | 2004-09-09 | 61,84 | 2.106.600 | 62,62 | 61,67 | 62,40 | 00:00:00 | | 2004-09-10 | 61,43 | 2.395.100 | 61,98 | 61,27 | 61,90 | 00:00:00 | | 2004-09-13 | 62,33 | 1.616.300 | 62,52 | 61,70 | 61,90 | 00:00:00 | | 2004-09-14 | 62,52 | 1.169.600 | 62,61 | 62,31 | 62,53 | 00:00:00 | | 2004-09-15 | 62,45 | 1.585.400 | 63,50 | 62,10 | 62,40 | 00:00:00 | | 2004-09-16 | 63,05 | 1.422.600 | 63,20 | 62,42 | 62,85 | 00:00:00 | | 2004-09-17 | 63,50 | 1.371.900 | 63,77 | 63,31 | 63,75 | 00:00:00 | | 2004-09-20 | 63,55 | 1.246.500 | 63,61 | 62,97 | 63,39 | 00:00:00 | | 2004-09-21 | 64,33 | 1.332.700 | 64,42 | 63,53 | 63,60 | 00:00:00 | | 2004-09-22 | 63,59 | 1.334.200 | 63,96 | 63,36 | 63,83 | 00:00:00 | | 2004-09-23 | 63,25 | 1.097.000 | 63,85 | 63,09 | 63,85 | 00:00:00 | | 2004-09-24 | 63,10 | 1.419.800 | 63,40 | 63,00 | 63,26 | 00:00:00 | | 2004-09-27 | 61,75 | 1.896.800 | 63,00 | 61,67 | 63,00 | 00:00:00 | | 2004-09-28 | 61,46 | 1.892.900 | 62,14 | 61,32 | 61,98 | 00:00:00 | | 2004-09-29 | 61,51 | 1.564.900 | 61,61 | 60,98 | 61,40 | 00:00:00 | | 2004-09-30 | 61,93 | 1.897.900 | 62,04 | 61,23 | 61,50 | 00:00:00 | | 2004-10-01 | 63,08 | 1.407.400 | 63,18 | 62,04 | 62,07 | 00:00:00 | | 2004-10-04 | 63,60 | 1.307.400 | 64,20 | 63,13 | 63,13 | 00:00:00 | | 2004-10-05 | 63,90 | 1.650.300 | 64,24 | 63,45 | 64,00 | 00:00:00 | | 2004-10-06 | 63,73 | 1.706.400 | 64,18 | 63,45 | 63,90 | 00:00:00 | | 2004-10-07 | 63,09 | 1.213.200 | 63,54 | 63,06 | 63,45 | 00:00:00 | | 2004-10-08 | 62,95 | 830.700 | 63,35 | 62,89 | 63,09 | 00:00:00 | | 2004-10-11 | 62,89 | 870.200 | 63,24 | 62,84 | 62,99 | 00:00:00 | | 2004-10-12 | 62,35 | 903.700 | 62,64 | 62,20 | 62,30 | 00:00:00 | | 2004-10-13 | 62,18 | 876.000 | 63,13 | 62,06 | 62,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
