|
 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 | | 2005-09-26 | 74,44 | 1.072.800 | 76,20 | 74,05 | 75,60 | 00:00:00 | | 2005-09-27 | 74,53 | 1.173.100 | 74,81 | 73,67 | 74,62 | 00:00:00 | | 2005-09-28 | 75,80 | 1.526.500 | 75,98 | 74,92 | 74,97 | 00:00:00 | | 2005-09-29 | 76,42 | 1.960.300 | 76,80 | 75,66 | 75,80 | 00:00:00 | | 2005-09-30 | 77,17 | 1.185.400 | 77,22 | 76,13 | 76,53 | 00:00:00 | | 2005-10-03 | 77,03 | 1.640.000 | 77,31 | 76,37 | 77,20 | 00:00:00 | | 2005-10-04 | 76,94 | 1.011.500 | 77,83 | 76,87 | 77,55 | 00:00:00 | | 2005-10-05 | 76,10 | 1.162.100 | 77,10 | 76,10 | 76,85 | 00:00:00 | | 2005-10-06 | 76,05 | 1.077.300 | 77,00 | 75,74 | 76,60 | 00:00:00 | | 2005-10-07 | 77,02 | 1.081.800 | 77,15 | 76,25 | 76,61 | 00:00:00 | | 2005-10-10 | 75,96 | 937.200 | 77,47 | 75,93 | 77,00 | 00:00:00 | | 2005-10-11 | 75,96 | 2.171.900 | 77,57 | 75,75 | 76,71 | 00:00:00 | | 2005-10-12 | 75,17 | 1.633.100 | 76,71 | 74,88 | 75,63 | 00:00:00 | | 2005-10-13 | 74,39 | 1.872.600 | 75,20 | 74,21 | 74,50 | 00:00:00 | | 2005-10-14 | 74,57 | 1.146.100 | 75,03 | 74,20 | 74,70 | 00:00:00 | | 2005-10-17 | 74,63 | 1.232.200 | 75,24 | 74,01 | 74,42 | 00:00:00 | | 2005-10-18 | 73,75 | 1.141.900 | 74,70 | 73,70 | 74,60 | 00:00:00 | | 2005-10-19 | 75,34 | 1.320.600 | 75,36 | 72,57 | 73,05 | 00:00:00 | | 2005-10-20 | 73,99 | 967.300 | 75,51 | 73,60 | 75,34 | 00:00:00 | | 2005-10-21 | 74,85 | 1.165.700 | 75,20 | 74,05 | 74,69 | 00:00:00 | | 2005-10-24 | 76,21 | 874.500 | 76,38 | 74,94 | 75,20 | 00:00:00 | | 2005-10-25 | 75,87 | 957.700 | 76,37 | 75,33 | 76,22 | 00:00:00 | | 2005-10-26 | 76,64 | 1.887.900 | 77,76 | 75,88 | 75,88 | 00:00:00 | | 2005-10-27 | 77,17 | 1.146.200 | 77,50 | 76,49 | 76,70 | 00:00:00 | | 2005-10-28 | 78,33 | 1.451.300 | 78,46 | 76,87 | 77,17 | 00:00:00 | | 2005-10-31 | 79,75 | 1.454.100 | 80,15 | 78,25 | 78,43 | 00:00:00 | | 2005-11-01 | 79,86 | 1.564.000 | 80,50 | 79,45 | 79,70 | 00:00:00 | | 2005-11-02 | 81,26 | 1.638.600 | 81,47 | 79,78 | 79,87 | 00:00:00 | | 2005-11-03 | 80,91 | 1.766.100 | 81,50 | 80,38 | 81,32 | 00:00:00 | | 2005-11-04 | 84,02 | 3.352.700 | 85,15 | 82,64 | 82,70 | 00:00:00 | | 2005-11-07 | 84,65 | 1.988.900 | 84,83 | 83,43 | 83,55 | 00:00:00 | | 2005-11-08 | 84,54 | 1.188.500 | 85,00 | 83,80 | 84,48 | 00:00:00 | | 2005-11-09 | 84,75 | 1.269.000 | 85,24 | 84,31 | 84,75 | 00:00:00 | | 2005-11-10 | 86,39 | 1.384.300 | 86,80 | 84,42 | 84,83 | 00:00:00 | | 2005-11-11 | 86,46 | 782.000 | 86,53 | 85,64 | 86,49 | 00:00:00 | | 2005-11-14 | 86,23 | 966.600 | 86,78 | 86,07 | 86,63 | 00:00:00 | | 2005-11-15 | 85,15 | 999.400 | 86,57 | 84,87 | 86,38 | 00:00:00 | | 2005-11-16 | 85,97 | 776.500 | 85,97 | 85,00 | 85,53 | 00:00:00 | | 2005-11-17 | 87,07 | 1.024.000 | 87,07 | 85,74 | 85,96 | 00:00:00 | | 2005-11-18 | 88,00 | 1.149.900 | 88,21 | 87,08 | 88,03 | 00:00:00 | | 2005-11-21 | 87,63 | 864.800 | 88,58 | 87,35 | 88,35 | 00:00:00 | | 2005-11-22 | 87,55 | 892.400 | 87,57 | 86,78 | 87,55 | 00:00:00 | | 2005-11-23 | 88,57 | 593.100 | 89,22 | 87,78 | 87,80 | 00:00:00 | | 2005-11-25 | 87,95 | 383.700 | 89,00 | 87,88 | 89,00 | 00:00:00 | | 2005-11-28 | 87,96 | 998.600 | 88,34 | 87,75 | 87,96 | 00:00:00 | | 2005-11-29 | 88,97 | 1.545.100 | 89,49 | 88,00 | 88,00 | 00:00:00 | | 2005-11-30 | 87,37 | 1.354.900 | 88,97 | 87,37 | 88,97 | 00:00:00 | | 2005-12-01 | 89,00 | 1.384.900 | 89,46 | 87,09 | 88,07 | 00:00:00 | | 2005-12-02 | 88,03 | 1.158.400 | 89,00 | 87,75 | 89,00 | 00:00:00 | | 2005-12-05 | 87,54 | 1.014.000 | 88,04 | 86,93 | 88,03 | 00:00:00 | | 2005-12-06 | 86,61 | 738.300 | 88,21 | 86,41 | 87,86 | 00:00:00 | | 2005-12-07 | 85,79 | 847.000 | 86,71 | 85,48 | 86,61 | 00:00:00 | | 2005-12-08 | 85,59 | 898.800 | 86,10 | 85,31 | 85,89 | 00:00:00 | | 2005-12-09 | 86,18 | 858.300 | 86,87 | 85,88 | 85,99 | 00:00:00 | | 2005-12-12 | 86,25 | 1.300.100 | 86,48 | 85,78 | 85,85 | 00:00:00 | | 2005-12-13 | 86,80 | 1.220.700 | 87,28 | 85,99 | 85,99 | 00:00:00 | | 2005-12-14 | 87,40 | 1.316.400 | 87,59 | 86,98 | 87,00 | 00:00:00 | | 2005-12-15 | 87,49 | 1.567.400 | 87,73 | 86,89 | 87,60 | 00:00:00 | | 2005-12-16 | 86,52 | 1.326.200 | 87,43 | 86,18 | 87,37 | 00:00:00 | | 2005-12-19 | 85,57 | 709.900 | 86,95 | 85,46 | 86,95 | 00:00:00 | | 2005-12-20 | 85,77 | 1.006.900 | 86,02 | 85,50 | 85,61 | 00:00:00 | | 2005-12-21 | 85,78 | 1.222.200 | 86,50 | 85,35 | 86,40 | 00:00:00 | | 2005-12-22 | 85,95 | 1.003.400 | 86,08 | 85,48 | 85,98 | 00:00:00 | | 2005-12-23 | 86,28 | 542.600 | 86,60 | 85,10 | 85,10 | 00:00:00 | | 2005-12-27 | 85,28 | 865.200 | 86,85 | 85,03 | 86,38 | 00:00:00 | | 2005-12-28 | 85,75 | 742.100 | 86,28 | 85,64 | 85,89 | 00:00:00 | | 2005-12-29 | 86,41 | 761.400 | 87,12 | 85,95 | 85,95 | 00:00:00 | | 2005-12-30 | 85,89 | 421.100 | 86,20 | 85,54 | 86,00 | 00:00:00 | | 2006-01-03 | 88,06 | 1.224.600 | 88,06 | 85,81 | 86,33 | 00:00:00 | | 2006-01-04 | 88,64 | 1.219.000 | 89,12 | 88,10 | 88,21 | 00:00:00 | | 2006-01-05 | 87,91 | 884.500 | 89,49 | 87,46 | 89,49 | 00:00:00 | | 2006-01-06 | 88,83 | 1.445.900 | 88,99 | 88,34 | 88,44 | 00:00:00 | | 2006-01-09 | 88,61 | 726.800 | 88,96 | 87,97 | 87,97 | 00:00:00 | | 2006-01-10 | 87,90 | 1.123.200 | 88,61 | 87,23 | 88,61 | 00:00:00 | | 2006-01-11 | 88,51 | 959.800 | 88,56 | 87,86 | 88,24 | 00:00:00 | | 2006-01-12 | 88,17 | 1.736.700 | 88,78 | 88,07 | 88,70 | 00:00:00 | | 2006-01-13 | 87,69 | 1.244.700 | 88,45 | 87,60 | 88,17 | 00:00:00 | | 2006-01-17 | 86,80 | 1.086.400 | 87,54 | 86,54 | 87,05 | 00:00:00 | | 2006-01-18 | 86,89 | 1.535.000 | 87,45 | 86,26 | 86,68 | 00:00:00 | | 2006-01-19 | 87,32 | 1.426.600 | 88,10 | 86,97 | 87,05 | 00:00:00 | | 2006-01-20 | 85,37 | 1.291.100 | 87,12 | 85,29 | 86,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
