|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 71,03 | 1.037.400 | 71,27 | 70,66 | 70,82 | 00:00:00 | | 2005-02-08 | 70,83 | 1.057.000 | 71,14 | 70,56 | 71,01 | 00:00:00 | | 2005-02-09 | 70,40 | 1.223.500 | 71,50 | 70,30 | 71,03 | 00:00:00 | | 2005-02-10 | 71,48 | 1.776.000 | 71,72 | 70,50 | 70,55 | 00:00:00 | | 2005-02-11 | 73,76 | 2.028.900 | 74,07 | 71,49 | 71,55 | 00:00:00 | | 2005-02-14 | 72,95 | 1.554.700 | 73,16 | 72,28 | 72,95 | 00:00:00 | | 2005-02-15 | 72,56 | 1.090.300 | 73,20 | 72,44 | 72,80 | 00:00:00 | | 2005-02-16 | 71,70 | 1.085.200 | 72,40 | 71,14 | 72,35 | 00:00:00 | | 2005-02-17 | 71,27 | 1.402.800 | 71,78 | 70,50 | 71,65 | 00:00:00 | | 2005-02-18 | 71,23 | 787.400 | 71,59 | 70,90 | 71,40 | 00:00:00 | | 2005-02-22 | 70,50 | 1.683.100 | 70,98 | 70,26 | 70,50 | 00:00:00 | | 2005-02-23 | 71,11 | 911.000 | 71,32 | 70,68 | 70,75 | 00:00:00 | | 2005-02-24 | 71,48 | 1.066.700 | 71,54 | 70,79 | 70,82 | 00:00:00 | | 2005-02-25 | 72,90 | 1.680.600 | 73,03 | 71,03 | 71,15 | 00:00:00 | | 2005-02-28 | 71,95 | 1.371.500 | 72,80 | 71,82 | 72,80 | 00:00:00 | | 2005-03-01 | 72,81 | 950.100 | 72,98 | 72,06 | 72,15 | 00:00:00 | | 2005-03-02 | 72,28 | 938.900 | 72,97 | 72,08 | 72,50 | 00:00:00 | | 2005-03-03 | 72,58 | 1.387.200 | 73,06 | 72,12 | 72,60 | 00:00:00 | | 2005-03-04 | 72,93 | 1.424.600 | 73,31 | 72,61 | 72,71 | 00:00:00 | | 2005-03-07 | 72,80 | 1.226.200 | 73,57 | 72,50 | 72,55 | 00:00:00 | | 2005-03-08 | 72,38 | 1.107.600 | 72,73 | 72,20 | 72,61 | 00:00:00 | | 2005-03-09 | 71,76 | 1.295.200 | 72,56 | 71,58 | 72,38 | 00:00:00 | | 2005-03-10 | 71,75 | 691.300 | 72,13 | 71,41 | 71,93 | 00:00:00 | | 2005-03-11 | 70,98 | 970.500 | 71,71 | 70,62 | 71,33 | 00:00:00 | | 2005-03-14 | 71,47 | 995.900 | 71,47 | 70,10 | 70,14 | 00:00:00 | | 2005-03-15 | 71,25 | 1.050.900 | 71,91 | 71,17 | 71,65 | 00:00:00 | | 2005-03-16 | 70,99 | 1.285.800 | 71,39 | 70,58 | 71,18 | 00:00:00 | | 2005-03-17 | 70,65 | 1.388.000 | 71,04 | 70,35 | 70,85 | 00:00:00 | | 2005-03-18 | 70,19 | 2.868.100 | 70,98 | 69,42 | 70,87 | 00:00:00 | | 2005-03-21 | 69,22 | 1.089.400 | 70,21 | 69,17 | 70,12 | 00:00:00 | | 2005-03-22 | 68,07 | 1.895.500 | 69,71 | 68,00 | 69,15 | 00:00:00 | | 2005-03-23 | 67,44 | 1.686.700 | 68,07 | 67,40 | 68,07 | 00:00:00 | | 2005-03-24 | 68,00 | 1.829.000 | 68,76 | 67,64 | 67,64 | 00:00:00 | | 2005-03-28 | 68,90 | 1.467.100 | 69,10 | 68,09 | 68,10 | 00:00:00 | | 2005-03-29 | 69,09 | 1.814.400 | 69,82 | 68,83 | 68,91 | 00:00:00 | | 2005-03-30 | 69,23 | 1.219.800 | 69,45 | 68,49 | 69,35 | 00:00:00 | | 2005-03-31 | 68,56 | 1.635.700 | 69,45 | 68,45 | 69,45 | 00:00:00 | | 2005-04-01 | 67,25 | 1.998.700 | 69,05 | 66,81 | 68,75 | 00:00:00 | | 2005-04-04 | 69,25 | 1.912.400 | 69,75 | 67,28 | 67,70 | 00:00:00 | | 2005-04-05 | 68,73 | 1.359.300 | 69,61 | 68,55 | 69,20 | 00:00:00 | | 2005-04-06 | 69,16 | 886.200 | 69,70 | 68,71 | 69,00 | 00:00:00 | | 2005-04-07 | 69,25 | 671.100 | 69,50 | 69,00 | 69,16 | 00:00:00 | | 2005-04-08 | 68,61 | 880.200 | 69,85 | 68,53 | 69,70 | 00:00:00 | | 2005-04-11 | 68,57 | 1.406.100 | 69,19 | 68,48 | 69,19 | 00:00:00 | | 2005-04-12 | 69,70 | 2.193.900 | 69,99 | 68,83 | 68,91 | 00:00:00 | | 2005-04-13 | 68,25 | 897.200 | 69,65 | 67,97 | 69,45 | 00:00:00 | | 2005-04-14 | 67,42 | 1.619.500 | 68,50 | 67,42 | 68,25 | 00:00:00 | | 2005-04-15 | 66,75 | 1.428.100 | 67,99 | 66,75 | 67,43 | 00:00:00 | | 2005-04-18 | 66,70 | 1.192.400 | 67,55 | 66,40 | 66,95 | 00:00:00 | | 2005-04-19 | 66,66 | 985.000 | 67,20 | 66,47 | 66,85 | 00:00:00 | | 2005-04-20 | 65,51 | 1.299.200 | 66,64 | 65,35 | 66,55 | 00:00:00 | | 2005-04-21 | 66,36 | 990.500 | 66,42 | 65,46 | 66,30 | 00:00:00 | | 2005-04-22 | 66,40 | 1.209.100 | 67,14 | 65,89 | 66,37 | 00:00:00 | | 2005-04-25 | 66,66 | 1.085.800 | 67,00 | 66,25 | 66,40 | 00:00:00 | | 2005-04-26 | 66,26 | 954.600 | 67,15 | 66,25 | 66,70 | 00:00:00 | | 2005-04-27 | 67,80 | 2.048.800 | 67,80 | 66,00 | 66,10 | 00:00:00 | | 2005-04-28 | 67,02 | 1.218.300 | 67,84 | 67,02 | 67,55 | 00:00:00 | | 2005-04-29 | 72,37 | 4.645.100 | 72,66 | 69,97 | 70,43 | 00:00:00 | | 2005-05-02 | 73,27 | 2.709.900 | 73,81 | 72,55 | 72,55 | 00:00:00 | | 2005-05-03 | 73,29 | 3.595.800 | 74,05 | 72,65 | 72,85 | 00:00:00 | | 2005-05-04 | 75,51 | 3.534.800 | 75,58 | 73,68 | 73,70 | 00:00:00 | | 2005-05-05 | 73,80 | 2.362.600 | 75,40 | 72,98 | 73,50 | 00:00:00 | | 2005-05-06 | 74,16 | 1.746.100 | 74,33 | 73,25 | 74,05 | 00:00:00 | | 2005-05-09 | 74,29 | 1.255.900 | 74,50 | 73,40 | 73,78 | 00:00:00 | | 2005-05-10 | 72,85 | 1.538.500 | 73,98 | 72,55 | 73,80 | 00:00:00 | | 2005-05-11 | 73,58 | 2.239.100 | 73,87 | 72,63 | 72,85 | 00:00:00 | | 2005-05-12 | 72,29 | 1.725.800 | 73,99 | 72,28 | 73,63 | 00:00:00 | | 2005-05-13 | 71,60 | 1.675.100 | 72,43 | 70,56 | 72,36 | 00:00:00 | | 2005-05-16 | 71,55 | 2.314.600 | 72,15 | 71,29 | 71,74 | 00:00:00 | | 2005-05-17 | 72,41 | 2.193.000 | 72,57 | 71,20 | 71,50 | 00:00:00 | | 2005-05-18 | 72,24 | 1.489.800 | 73,45 | 72,15 | 73,04 | 00:00:00 | | 2005-05-19 | 72,04 | 971.400 | 72,85 | 71,75 | 72,77 | 00:00:00 | | 2005-05-20 | 73,08 | 2.328.400 | 73,25 | 72,16 | 72,16 | 00:00:00 | | 2005-05-23 | 73,60 | 1.346.700 | 73,75 | 73,03 | 73,22 | 00:00:00 | | 2005-05-24 | 73,50 | 1.096.700 | 73,75 | 73,12 | 73,22 | 00:00:00 | | 2005-05-25 | 73,72 | 1.266.000 | 74,07 | 73,10 | 73,50 | 00:00:00 | | 2005-05-26 | 75,01 | 1.300.200 | 75,20 | 73,85 | 73,88 | 00:00:00 | | 2005-05-27 | 74,87 | 1.146.200 | 75,13 | 74,46 | 75,13 | 00:00:00 | | 2005-05-31 | 74,79 | 944.300 | 75,39 | 74,61 | 75,22 | 00:00:00 | | 2005-06-01 | 74,38 | 1.268.700 | 74,79 | 73,89 | 74,10 | 00:00:00 | | 2005-06-02 | 74,57 | 1.277.300 | 74,61 | 73,89 | 74,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
