Última Hora: "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 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    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 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    "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    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 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
2004-06-2167,401.364.90067,9767,3267,6000:00:00
2004-06-2267,431.354.60067,9566,9567,4000:00:00
2004-06-2367,491.517.40067,5066,7067,5000:00:00
2004-06-2467,221.832.90067,6867,1367,5000:00:00
2004-06-2567,921.703.30067,9767,1967,1900:00:00
2004-06-2867,941.818.40068,6967,7967,9800:00:00
2004-06-2967,65999.80068,1067,4767,9500:00:00
2004-06-3068,741.923.00069,1267,6267,6500:00:00
2004-07-0168,351.593.10069,0568,1368,7400:00:00
2004-07-0268,16630.30068,5067,9968,5000:00:00
2004-07-0667,811.005.80068,1367,4368,1200:00:00
2004-07-0766,961.063.70067,9966,9367,7000:00:00
2004-07-0866,821.280.30067,1266,7066,9600:00:00
2004-07-0966,521.312.10066,9066,2466,8200:00:00
2004-07-1266,721.054.60067,1266,4466,5200:00:00
2004-07-1366,601.432.60066,9566,1666,7200:00:00
2004-07-1466,001.518.50066,4265,6566,4200:00:00
2004-07-1565,52987.10066,1365,4766,0500:00:00
2004-07-1664,771.020.30066,0564,7266,0500:00:00
2004-07-1965,591.553.80065,8964,9565,0000:00:00
2004-07-2064,002.828.80065,6563,5365,6500:00:00
2004-07-2163,411.529.60064,7463,4164,1500:00:00
2004-07-2262,601.319.80063,4461,9663,4200:00:00
2004-07-2362,401.470.30062,9261,7162,2000:00:00
2004-07-2662,761.098.30066,3062,2366,2900:00:00
2004-07-2763,231.055.60063,6562,7562,7500:00:00
2004-07-2863,801.192.60064,3963,0063,7700:00:00
2004-07-2964,451.567.90064,9964,1264,1500:00:00
2004-07-3065,101.305.40065,1064,2864,4600:00:00
2004-08-0264,571.055.10065,1063,9965,1000:00:00
2004-08-0364,341.323.30064,9264,0364,7700:00:00
2004-08-0464,831.009.10065,1764,1964,4000:00:00
2004-08-0563,182.342.10065,6562,9864,8300:00:00
2004-08-0661,331.934.80062,6161,1662,6000:00:00
2004-08-0961,001.231.10061,6760,7361,5800:00:00
2004-08-1061,251.454.60061,4860,6961,1400:00:00
2004-08-1160,671.319.30061,2760,1661,2200:00:00
2004-08-1259,172.105.90060,5459,0160,2500:00:00
2004-08-1358,542.287.10059,3758,0859,2500:00:00
2004-08-1659,491.928.70059,8558,8758,9000:00:00
2004-08-1759,651.320.70060,4659,5259,6700:00:00
2004-08-1860,091.241.20060,1559,5559,6600:00:00
2004-08-1959,831.384.90060,5559,3460,0000:00:00
2004-08-2060,601.015.80060,7359,5559,8600:00:00
2004-08-2359,59979.60060,6159,5960,6000:00:00
2004-08-2459,841.585.90060,1159,4359,9200:00:00
2004-08-2561,071.416.30061,3059,8559,8700:00:00
2004-08-2661,281.318.10061,5061,1061,2300:00:00
2004-08-2761,33773.70061,5061,2561,3500:00:00
2004-08-3061,171.001.80061,4361,1461,3000:00:00
2004-08-3161,161.490.70061,2560,6561,2500:00:00
2004-09-0160,361.719.00061,0959,8061,0800:00:00
2004-09-0261,051.309.10061,0959,8560,1300:00:00
2004-09-0361,231.069.20061,8360,8960,9000:00:00
2004-09-0762,341.515.50062,4561,5561,5500:00:00
2004-09-0862,402.090.60062,5461,7962,3500:00:00
2004-09-0961,842.106.60062,6261,6762,4000:00:00
2004-09-1061,432.395.10061,9861,2761,9000:00:00
2004-09-1362,331.616.30062,5261,7061,9000:00:00
2004-09-1462,521.169.60062,6162,3162,5300:00:00
2004-09-1562,451.585.40063,5062,1062,4000:00:00
2004-09-1663,051.422.60063,2062,4262,8500:00:00
2004-09-1763,501.371.90063,7763,3163,7500:00:00
2004-09-2063,551.246.50063,6162,9763,3900:00:00
2004-09-2164,331.332.70064,4263,5363,6000:00:00
2004-09-2263,591.334.20063,9663,3663,8300:00:00
2004-09-2363,251.097.00063,8563,0963,8500:00:00
2004-09-2463,101.419.80063,4063,0063,2600:00:00
2004-09-2761,751.896.80063,0061,6763,0000:00:00
2004-09-2861,461.892.90062,1461,3261,9800:00:00
2004-09-2961,511.564.90061,6160,9861,4000:00:00
2004-09-3061,931.897.90062,0461,2361,5000:00:00
2004-10-0163,081.407.40063,1862,0462,0700:00:00
2004-10-0463,601.307.40064,2063,1363,1300:00:00
2004-10-0563,901.650.30064,2463,4564,0000:00:00
2004-10-0663,731.706.40064,1863,4563,9000:00:00
2004-10-0763,091.213.20063,5463,0663,4500:00:00
2004-10-0862,95830.70063,3562,8963,0900:00:00
2004-10-1162,89870.20063,2462,8462,9900:00:00
2004-10-1262,35903.70062,6462,2062,3000:00:00
2004-10-1362,18876.00063,1362,0662,9500:00:00
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