Última Hora: "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 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    "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   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 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
2005-02-0771,031.037.40071,2770,6670,8200:00:00
2005-02-0870,831.057.00071,1470,5671,0100:00:00
2005-02-0970,401.223.50071,5070,3071,0300:00:00
2005-02-1071,481.776.00071,7270,5070,5500:00:00
2005-02-1173,762.028.90074,0771,4971,5500:00:00
2005-02-1472,951.554.70073,1672,2872,9500:00:00
2005-02-1572,561.090.30073,2072,4472,8000:00:00
2005-02-1671,701.085.20072,4071,1472,3500:00:00
2005-02-1771,271.402.80071,7870,5071,6500:00:00
2005-02-1871,23787.40071,5970,9071,4000:00:00
2005-02-2270,501.683.10070,9870,2670,5000:00:00
2005-02-2371,11911.00071,3270,6870,7500:00:00
2005-02-2471,481.066.70071,5470,7970,8200:00:00
2005-02-2572,901.680.60073,0371,0371,1500:00:00
2005-02-2871,951.371.50072,8071,8272,8000:00:00
2005-03-0172,81950.10072,9872,0672,1500:00:00
2005-03-0272,28938.90072,9772,0872,5000:00:00
2005-03-0372,581.387.20073,0672,1272,6000:00:00
2005-03-0472,931.424.60073,3172,6172,7100:00:00
2005-03-0772,801.226.20073,5772,5072,5500:00:00
2005-03-0872,381.107.60072,7372,2072,6100:00:00
2005-03-0971,761.295.20072,5671,5872,3800:00:00
2005-03-1071,75691.30072,1371,4171,9300:00:00
2005-03-1170,98970.50071,7170,6271,3300:00:00
2005-03-1471,47995.90071,4770,1070,1400:00:00
2005-03-1571,251.050.90071,9171,1771,6500:00:00
2005-03-1670,991.285.80071,3970,5871,1800:00:00
2005-03-1770,651.388.00071,0470,3570,8500:00:00
2005-03-1870,192.868.10070,9869,4270,8700:00:00
2005-03-2169,221.089.40070,2169,1770,1200:00:00
2005-03-2268,071.895.50069,7168,0069,1500:00:00
2005-03-2367,441.686.70068,0767,4068,0700:00:00
2005-03-2468,001.829.00068,7667,6467,6400:00:00
2005-03-2868,901.467.10069,1068,0968,1000:00:00
2005-03-2969,091.814.40069,8268,8368,9100:00:00
2005-03-3069,231.219.80069,4568,4969,3500:00:00
2005-03-3168,561.635.70069,4568,4569,4500:00:00
2005-04-0167,251.998.70069,0566,8168,7500:00:00
2005-04-0469,251.912.40069,7567,2867,7000:00:00
2005-04-0568,731.359.30069,6168,5569,2000:00:00
2005-04-0669,16886.20069,7068,7169,0000:00:00
2005-04-0769,25671.10069,5069,0069,1600:00:00
2005-04-0868,61880.20069,8568,5369,7000:00:00
2005-04-1168,571.406.10069,1968,4869,1900:00:00
2005-04-1269,702.193.90069,9968,8368,9100:00:00
2005-04-1368,25897.20069,6567,9769,4500:00:00
2005-04-1467,421.619.50068,5067,4268,2500:00:00
2005-04-1566,751.428.10067,9966,7567,4300:00:00
2005-04-1866,701.192.40067,5566,4066,9500:00:00
2005-04-1966,66985.00067,2066,4766,8500:00:00
2005-04-2065,511.299.20066,6465,3566,5500:00:00
2005-04-2166,36990.50066,4265,4666,3000:00:00
2005-04-2266,401.209.10067,1465,8966,3700:00:00
2005-04-2566,661.085.80067,0066,2566,4000:00:00
2005-04-2666,26954.60067,1566,2566,7000:00:00
2005-04-2767,802.048.80067,8066,0066,1000:00:00
2005-04-2867,021.218.30067,8467,0267,5500:00:00
2005-04-2972,374.645.10072,6669,9770,4300:00:00
2005-05-0273,272.709.90073,8172,5572,5500:00:00
2005-05-0373,293.595.80074,0572,6572,8500:00:00
2005-05-0475,513.534.80075,5873,6873,7000:00:00
2005-05-0573,802.362.60075,4072,9873,5000:00:00
2005-05-0674,161.746.10074,3373,2574,0500:00:00
2005-05-0974,291.255.90074,5073,4073,7800:00:00
2005-05-1072,851.538.50073,9872,5573,8000:00:00
2005-05-1173,582.239.10073,8772,6372,8500:00:00
2005-05-1272,291.725.80073,9972,2873,6300:00:00
2005-05-1371,601.675.10072,4370,5672,3600:00:00
2005-05-1671,552.314.60072,1571,2971,7400:00:00
2005-05-1772,412.193.00072,5771,2071,5000:00:00
2005-05-1872,241.489.80073,4572,1573,0400:00:00
2005-05-1972,04971.40072,8571,7572,7700:00:00
2005-05-2073,082.328.40073,2572,1672,1600:00:00
2005-05-2373,601.346.70073,7573,0373,2200:00:00
2005-05-2473,501.096.70073,7573,1273,2200:00:00
2005-05-2573,721.266.00074,0773,1073,5000:00:00
2005-05-2675,011.300.20075,2073,8573,8800:00:00
2005-05-2774,871.146.20075,1374,4675,1300:00:00
2005-05-3174,79944.30075,3974,6175,2200:00:00
2005-06-0174,381.268.70074,7973,8974,1000:00:00
2005-06-0274,571.277.30074,6173,8974,4500:00:00
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