|
 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 | | 2004-10-13 | 62,18 | 876.000 | 63,13 | 62,06 | 62,95 | 00:00:00 | | 2004-10-14 | 58,40 | 8.052.700 | 62,32 | 57,50 | 62,30 | 00:00:00 | | 2004-10-15 | 56,30 | 11.454.900 | 57,18 | 53,15 | 56,00 | 00:00:00 | | 2004-10-18 | 54,35 | 5.847.300 | 56,39 | 53,91 | 55,15 | 00:00:00 | | 2004-10-19 | 53,29 | 5.429.000 | 55,73 | 52,73 | 55,73 | 00:00:00 | | 2004-10-20 | 54,61 | 3.731.500 | 55,00 | 52,97 | 53,00 | 00:00:00 | | 2004-10-21 | 54,27 | 2.727.200 | 55,14 | 54,01 | 54,24 | 00:00:00 | | 2004-10-22 | 55,03 | 2.531.200 | 55,90 | 54,60 | 54,63 | 00:00:00 | | 2004-10-25 | 55,15 | 1.717.200 | 55,56 | 54,80 | 54,95 | 00:00:00 | | 2004-10-26 | 58,74 | 3.851.500 | 58,75 | 55,67 | 55,67 | 00:00:00 | | 2004-10-27 | 59,06 | 2.260.400 | 59,35 | 57,51 | 58,70 | 00:00:00 | | 2004-10-28 | 58,74 | 1.821.100 | 59,06 | 58,43 | 59,00 | 00:00:00 | | 2004-10-29 | 58,48 | 1.644.200 | 58,84 | 57,95 | 58,60 | 00:00:00 | | 2004-11-01 | 59,14 | 1.152.700 | 59,30 | 58,25 | 58,30 | 00:00:00 | | 2004-11-02 | 59,12 | 1.350.500 | 59,63 | 58,88 | 58,97 | 00:00:00 | | 2004-11-03 | 59,60 | 1.594.500 | 60,99 | 59,52 | 60,25 | 00:00:00 | | 2004-11-04 | 60,41 | 1.520.400 | 60,82 | 59,69 | 59,70 | 00:00:00 | | 2004-11-05 | 61,74 | 2.379.100 | 62,63 | 60,60 | 62,19 | 00:00:00 | | 2004-11-08 | 62,41 | 1.184.400 | 62,75 | 61,74 | 61,75 | 00:00:00 | | 2004-11-09 | 63,02 | 1.580.800 | 63,39 | 62,85 | 63,02 | 00:00:00 | | 2004-11-10 | 63,44 | 3.159.300 | 64,24 | 63,26 | 63,39 | 00:00:00 | | 2004-11-11 | 64,27 | 1.056.600 | 64,46 | 63,55 | 63,80 | 00:00:00 | | 2004-11-12 | 62,00 | 3.666.400 | 64,29 | 61,34 | 64,28 | 00:00:00 | | 2004-11-15 | 63,07 | 1.757.900 | 63,37 | 61,09 | 62,23 | 00:00:00 | | 2004-11-16 | 62,80 | 1.190.600 | 63,25 | 62,61 | 63,08 | 00:00:00 | | 2004-11-17 | 62,95 | 1.148.800 | 63,48 | 62,80 | 62,95 | 00:00:00 | | 2004-11-18 | 63,20 | 780.400 | 63,41 | 62,47 | 63,05 | 00:00:00 | | 2004-11-19 | 63,65 | 1.962.900 | 64,00 | 63,15 | 63,21 | 00:00:00 | | 2004-11-22 | 64,20 | 1.326.000 | 64,47 | 63,45 | 63,90 | 00:00:00 | | 2004-11-23 | 63,50 | 1.533.100 | 64,49 | 63,30 | 64,34 | 00:00:00 | | 2004-11-24 | 64,12 | 1.012.000 | 64,30 | 63,73 | 64,00 | 00:00:00 | | 2004-11-26 | 64,70 | 491.000 | 64,85 | 64,26 | 64,40 | 00:00:00 | | 2004-11-29 | 64,51 | 1.526.400 | 64,94 | 64,05 | 64,71 | 00:00:00 | | 2004-11-30 | 64,00 | 1.212.200 | 64,59 | 63,82 | 64,49 | 00:00:00 | | 2004-12-01 | 65,85 | 1.516.800 | 66,00 | 63,99 | 64,45 | 00:00:00 | | 2004-12-02 | 65,70 | 802.800 | 66,33 | 65,16 | 65,85 | 00:00:00 | | 2004-12-03 | 65,55 | 1.041.600 | 66,32 | 65,35 | 65,95 | 00:00:00 | | 2004-12-06 | 65,58 | 1.124.400 | 65,78 | 64,75 | 65,40 | 00:00:00 | | 2004-12-07 | 65,12 | 1.339.300 | 65,50 | 64,85 | 65,40 | 00:00:00 | | 2004-12-08 | 65,25 | 691.500 | 65,62 | 64,92 | 65,30 | 00:00:00 | | 2004-12-09 | 65,96 | 1.094.700 | 65,99 | 64,80 | 64,95 | 00:00:00 | | 2004-12-10 | 65,71 | 1.197.200 | 66,26 | 65,19 | 65,80 | 00:00:00 | | 2004-12-13 | 66,21 | 1.229.700 | 66,41 | 65,80 | 66,00 | 00:00:00 | | 2004-12-14 | 66,95 | 1.354.500 | 67,12 | 65,59 | 65,80 | 00:00:00 | | 2004-12-15 | 66,80 | 1.107.000 | 67,22 | 65,61 | 66,96 | 00:00:00 | | 2004-12-16 | 67,19 | 1.027.000 | 67,42 | 66,22 | 66,80 | 00:00:00 | | 2004-12-17 | 67,20 | 1.570.400 | 67,47 | 66,81 | 67,19 | 00:00:00 | | 2004-12-20 | 67,10 | 896.000 | 67,88 | 66,92 | 67,79 | 00:00:00 | | 2004-12-21 | 68,26 | 834.200 | 68,26 | 67,19 | 67,80 | 00:00:00 | | 2004-12-22 | 68,35 | 1.457.100 | 68,62 | 67,70 | 68,26 | 00:00:00 | | 2004-12-23 | 68,64 | 716.200 | 68,97 | 68,16 | 68,35 | 00:00:00 | | 2004-12-27 | 67,95 | 667.300 | 68,82 | 67,90 | 68,65 | 00:00:00 | | 2004-12-28 | 68,75 | 704.000 | 68,94 | 67,83 | 67,83 | 00:00:00 | | 2004-12-29 | 69,03 | 865.800 | 69,12 | 68,45 | 68,67 | 00:00:00 | | 2004-12-30 | 69,00 | 411.300 | 69,13 | 68,75 | 69,13 | 00:00:00 | | 2004-12-31 | 69,31 | 556.600 | 69,57 | 68,75 | 68,91 | 00:00:00 | | 2005-01-03 | 68,80 | 1.377.000 | 69,73 | 68,79 | 69,10 | 00:00:00 | | 2005-01-04 | 68,04 | 1.296.300 | 69,06 | 67,66 | 68,71 | 00:00:00 | | 2005-01-05 | 67,75 | 1.568.800 | 68,41 | 67,64 | 68,04 | 00:00:00 | | 2005-01-06 | 68,02 | 830.200 | 68,35 | 67,52 | 67,75 | 00:00:00 | | 2005-01-07 | 67,50 | 1.079.500 | 68,23 | 67,24 | 67,95 | 00:00:00 | | 2005-01-10 | 67,74 | 736.300 | 68,13 | 67,31 | 67,40 | 00:00:00 | | 2005-01-11 | 66,85 | 1.377.300 | 67,74 | 66,77 | 67,30 | 00:00:00 | | 2005-01-12 | 66,79 | 1.242.600 | 66,98 | 66,33 | 66,86 | 00:00:00 | | 2005-01-13 | 66,46 | 1.076.500 | 67,29 | 66,40 | 66,72 | 00:00:00 | | 2005-01-14 | 67,76 | 955.900 | 67,90 | 66,32 | 66,40 | 00:00:00 | | 2005-01-18 | 68,53 | 1.335.000 | 68,71 | 67,12 | 67,12 | 00:00:00 | | 2005-01-19 | 68,15 | 1.091.400 | 69,24 | 68,15 | 68,75 | 00:00:00 | | 2005-01-20 | 66,95 | 1.705.700 | 67,95 | 66,27 | 67,95 | 00:00:00 | | 2005-01-21 | 66,32 | 927.100 | 67,14 | 66,26 | 67,00 | 00:00:00 | | 2005-01-24 | 66,06 | 1.618.300 | 67,40 | 65,98 | 66,85 | 00:00:00 | | 2005-01-25 | 66,62 | 1.122.100 | 67,04 | 66,05 | 66,05 | 00:00:00 | | 2005-01-26 | 68,15 | 1.214.400 | 68,15 | 66,45 | 66,63 | 00:00:00 | | 2005-01-27 | 67,04 | 3.352.700 | 69,08 | 66,64 | 67,90 | 00:00:00 | | 2005-01-28 | 66,13 | 1.366.200 | 67,36 | 65,98 | 67,04 | 00:00:00 | | 2005-01-31 | 67,29 | 1.402.400 | 67,50 | 66,60 | 66,70 | 00:00:00 | | 2005-02-01 | 68,78 | 1.329.000 | 68,97 | 67,35 | 67,71 | 00:00:00 | | 2005-02-02 | 68,82 | 1.746.800 | 69,00 | 68,34 | 68,62 | 00:00:00 | | 2005-02-03 | 69,31 | 1.315.700 | 69,43 | 68,60 | 68,90 | 00:00:00 | | 2005-02-04 | 71,17 | 2.073.200 | 71,25 | 69,26 | 69,31 | 00:00:00 | | 2005-02-07 | 71,03 | 1.037.400 | 71,27 | 70,66 | 70,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
