|
 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 | | 2005-06-02 | 74,57 | 1.277.300 | 74,61 | 73,89 | 74,45 | 00:00:00 | | 2005-06-03 | 74,05 | 1.580.300 | 74,56 | 73,82 | 74,51 | 00:00:00 | | 2005-06-06 | 74,60 | 720.100 | 74,68 | 73,80 | 74,25 | 00:00:00 | | 2005-06-07 | 74,49 | 952.300 | 75,29 | 74,48 | 74,70 | 00:00:00 | | 2005-06-08 | 74,16 | 1.139.400 | 74,85 | 73,96 | 74,68 | 00:00:00 | | 2005-06-09 | 74,21 | 1.120.200 | 74,36 | 73,57 | 73,90 | 00:00:00 | | 2005-06-10 | 74,27 | 798.600 | 74,30 | 73,60 | 74,10 | 00:00:00 | | 2005-06-13 | 74,24 | 619.300 | 74,80 | 73,83 | 74,10 | 00:00:00 | | 2005-06-14 | 75,14 | 844.400 | 75,18 | 74,00 | 74,05 | 00:00:00 | | 2005-06-15 | 75,12 | 827.000 | 75,32 | 74,45 | 75,32 | 00:00:00 | | 2005-06-16 | 75,72 | 943.900 | 76,07 | 75,10 | 75,26 | 00:00:00 | | 2005-06-17 | 76,36 | 1.991.100 | 76,84 | 75,72 | 76,51 | 00:00:00 | | 2005-06-20 | 76,46 | 1.116.500 | 76,63 | 75,74 | 76,00 | 00:00:00 | | 2005-06-21 | 76,15 | 1.085.500 | 76,70 | 75,81 | 76,05 | 00:00:00 | | 2005-06-22 | 76,45 | 1.032.800 | 76,52 | 75,93 | 76,25 | 00:00:00 | | 2005-06-23 | 74,94 | 1.461.100 | 76,45 | 74,84 | 76,45 | 00:00:00 | | 2005-06-24 | 76,08 | 1.451.700 | 76,51 | 74,94 | 75,10 | 00:00:00 | | 2005-06-27 | 77,26 | 1.236.800 | 77,52 | 76,08 | 76,14 | 00:00:00 | | 2005-06-28 | 76,66 | 1.439.100 | 77,34 | 76,59 | 77,26 | 00:00:00 | | 2005-06-29 | 75,99 | 2.071.000 | 77,24 | 75,53 | 76,90 | 00:00:00 | | 2005-06-30 | 74,78 | 1.869.200 | 76,22 | 74,70 | 75,86 | 00:00:00 | | 2005-07-01 | 75,59 | 843.800 | 75,78 | 75,11 | 75,20 | 00:00:00 | | 2005-07-05 | 76,71 | 918.200 | 76,77 | 75,36 | 75,60 | 00:00:00 | | 2005-07-06 | 76,60 | 947.100 | 76,74 | 76,22 | 76,65 | 00:00:00 | | 2005-07-07 | 76,69 | 966.100 | 76,77 | 75,05 | 75,55 | 00:00:00 | | 2005-07-08 | 76,81 | 879.600 | 76,94 | 75,85 | 76,44 | 00:00:00 | | 2005-07-11 | 77,32 | 1.262.100 | 77,91 | 76,84 | 76,94 | 00:00:00 | | 2005-07-12 | 77,29 | 789.500 | 77,53 | 77,04 | 77,33 | 00:00:00 | | 2005-07-13 | 77,24 | 1.737.800 | 77,54 | 76,94 | 77,34 | 00:00:00 | | 2005-07-14 | 77,72 | 1.413.800 | 78,21 | 77,48 | 77,50 | 00:00:00 | | 2005-07-15 | 78,41 | 1.135.500 | 78,50 | 77,53 | 77,73 | 00:00:00 | | 2005-07-18 | 78,16 | 1.718.700 | 79,09 | 78,14 | 78,58 | 00:00:00 | | 2005-07-19 | 79,14 | 1.119.300 | 79,29 | 78,17 | 78,35 | 00:00:00 | | 2005-07-20 | 79,55 | 1.236.800 | 79,95 | 78,80 | 79,05 | 00:00:00 | | 2005-07-21 | 79,05 | 1.035.500 | 79,96 | 78,96 | 79,70 | 00:00:00 | | 2005-07-22 | 79,27 | 930.600 | 79,27 | 78,43 | 79,05 | 00:00:00 | | 2005-07-25 | 78,69 | 681.700 | 79,59 | 78,56 | 78,95 | 00:00:00 | | 2005-07-26 | 79,00 | 540.200 | 79,19 | 78,54 | 78,65 | 00:00:00 | | 2005-07-27 | 80,21 | 1.500.900 | 80,64 | 79,08 | 79,09 | 00:00:00 | | 2005-07-28 | 80,52 | 1.025.500 | 80,95 | 80,25 | 80,25 | 00:00:00 | | 2005-07-29 | 80,57 | 2.073.700 | 80,88 | 80,15 | 80,20 | 00:00:00 | | 2005-08-01 | 80,46 | 1.028.400 | 80,83 | 80,30 | 80,75 | 00:00:00 | | 2005-08-02 | 80,95 | 2.092.600 | 81,57 | 80,53 | 80,90 | 00:00:00 | | 2005-08-03 | 81,89 | 2.192.800 | 82,50 | 80,95 | 81,00 | 00:00:00 | | 2005-08-04 | 80,42 | 1.961.000 | 81,90 | 80,10 | 81,90 | 00:00:00 | | 2005-08-05 | 77,15 | 2.897.500 | 79,52 | 75,24 | 75,24 | 00:00:00 | | 2005-08-08 | 76,65 | 1.523.100 | 77,23 | 76,02 | 76,65 | 00:00:00 | | 2005-08-09 | 77,69 | 1.059.400 | 78,28 | 77,04 | 77,35 | 00:00:00 | | 2005-08-10 | 77,75 | 1.133.900 | 78,74 | 77,45 | 78,10 | 00:00:00 | | 2005-08-11 | 78,18 | 595.000 | 78,22 | 77,62 | 77,90 | 00:00:00 | | 2005-08-12 | 77,69 | 659.200 | 78,20 | 77,21 | 78,18 | 00:00:00 | | 2005-08-15 | 77,46 | 896.900 | 77,79 | 77,16 | 77,59 | 00:00:00 | | 2005-08-16 | 76,70 | 726.500 | 77,49 | 76,66 | 77,49 | 00:00:00 | | 2005-08-17 | 76,47 | 899.100 | 76,94 | 76,36 | 76,77 | 00:00:00 | | 2005-08-18 | 76,39 | 870.200 | 76,65 | 75,77 | 76,48 | 00:00:00 | | 2005-08-19 | 76,62 | 545.300 | 76,97 | 76,37 | 76,80 | 00:00:00 | | 2005-08-22 | 77,10 | 667.400 | 77,54 | 76,55 | 76,74 | 00:00:00 | | 2005-08-23 | 76,42 | 628.000 | 77,12 | 76,37 | 77,00 | 00:00:00 | | 2005-08-24 | 75,61 | 860.400 | 76,53 | 75,42 | 76,43 | 00:00:00 | | 2005-08-25 | 75,72 | 556.900 | 76,09 | 75,60 | 75,89 | 00:00:00 | | 2005-08-26 | 74,71 | 1.483.200 | 75,66 | 74,09 | 75,65 | 00:00:00 | | 2005-08-29 | 73,63 | 3.730.300 | 74,10 | 73,20 | 73,49 | 00:00:00 | | 2005-08-30 | 73,15 | 1.428.600 | 73,40 | 72,56 | 73,11 | 00:00:00 | | 2005-08-31 | 73,05 | 2.237.600 | 73,09 | 71,53 | 72,85 | 00:00:00 | | 2005-09-01 | 73,82 | 1.790.300 | 73,84 | 72,52 | 72,82 | 00:00:00 | | 2005-09-02 | 74,30 | 2.028.500 | 74,62 | 73,68 | 73,81 | 00:00:00 | | 2005-09-06 | 75,47 | 1.265.100 | 75,53 | 74,45 | 74,50 | 00:00:00 | | 2005-09-07 | 75,89 | 1.273.200 | 76,21 | 75,22 | 75,37 | 00:00:00 | | 2005-09-08 | 75,38 | 986.300 | 75,92 | 75,16 | 75,92 | 00:00:00 | | 2005-09-09 | 76,31 | 1.081.100 | 76,68 | 75,30 | 75,39 | 00:00:00 | | 2005-09-12 | 75,84 | 1.127.400 | 76,43 | 75,60 | 76,00 | 00:00:00 | | 2005-09-13 | 75,27 | 1.684.000 | 76,00 | 75,24 | 75,90 | 00:00:00 | | 2005-09-14 | 74,07 | 1.483.100 | 75,30 | 74,01 | 75,28 | 00:00:00 | | 2005-09-15 | 74,94 | 1.046.400 | 74,95 | 74,48 | 74,75 | 00:00:00 | | 2005-09-16 | 76,28 | 1.933.200 | 76,32 | 75,24 | 75,30 | 00:00:00 | | 2005-09-19 | 75,95 | 1.445.900 | 76,28 | 75,44 | 76,28 | 00:00:00 | | 2005-09-20 | 75,03 | 1.046.200 | 76,43 | 74,98 | 75,95 | 00:00:00 | | 2005-09-21 | 73,28 | 1.747.700 | 74,85 | 73,05 | 74,85 | 00:00:00 | | 2005-09-22 | 73,86 | 1.422.900 | 73,89 | 72,18 | 73,13 | 00:00:00 | | 2005-09-23 | 75,15 | 1.376.500 | 75,60 | 73,58 | 73,86 | 00:00:00 | | 2005-09-26 | 74,44 | 1.072.800 | 76,20 | 74,05 | 75,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
