Última Hora: "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 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    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 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    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 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
2000-04-2749,941.183.50052,6349,5051,1300:00:00
2000-04-2852,06993.70053,2549,5050,0000:00:00
2000-05-0154,691.117.20055,1252,4452,4400:00:00
2000-05-0254,00697.10055,1252,7554,7500:00:00
2000-05-0351,94493.10053,6951,8152,8800:00:00
2000-05-0451,25737.30052,7551,1352,1900:00:00
2000-05-0551,44406.80052,0650,0651,0000:00:00
2000-05-0852,88464.00053,2552,0052,4400:00:00
2000-05-0952,56574.60053,7551,1953,5000:00:00
2000-05-1052,06484.90053,1951,1352,8100:00:00
2000-05-1154,00639.20054,6251,5051,5000:00:00
2000-05-1253,28457.70054,0652,0654,0600:00:00
2000-05-1556,94936.20057,0652,4452,5000:00:00
2000-05-1655,94628.10057,0055,3756,6200:00:00
2000-05-1753,62431.50055,6353,0655,6300:00:00
2000-05-1856,44653.00056,5054,0654,0600:00:00
2000-05-1956,38596.50056,4455,8856,1900:00:00
2000-05-2258,75996.70059,2556,0056,3100:00:00
2000-05-2360,131.398.00060,1357,4458,7500:00:00
2000-05-2464,001.366.00064,0058,7559,8700:00:00
2000-05-2559,061.382.20062,4457,5062,3800:00:00
2000-05-2659,12539.40059,4458,0658,5000:00:00
2000-05-3061,061.060.30061,1958,5659,3800:00:00
2000-05-3159,12609.00060,3858,5060,3800:00:00
2000-06-0160,50891.60060,5057,6258,8800:00:00
2000-06-0260,008.64261,2559,5061,2500:00:00
2000-06-0556,25626.20060,7556,2560,7500:00:00
2000-06-0654,942.687.90055,5653,8855,5000:00:00
2000-06-0755,753.761.50056,1954,8154,8100:00:00
2000-06-0855,44814.90055,8854,7555,7500:00:00
2000-06-0953,699.54855,5053,6355,0000:00:00
2000-06-1254,501.041.70054,5053,0653,8800:00:00
2000-06-1354,50456.10054,9454,0654,8800:00:00
2000-06-1455,691.202.20055,7553,6954,0000:00:00
2000-06-1555,441.500.80055,9454,3155,6900:00:00
2000-06-1653,561.141.60055,0053,3855,0000:00:00
2000-06-1955,311.399.40055,7552,0052,0000:00:00
2000-06-2052,78688.30055,2552,2555,2500:00:00
2000-06-2151,38976.60052,5650,5052,3800:00:00
2000-06-2250,81858.80050,8849,4450,6200:00:00
2000-06-2353,311.522.10054,5051,8852,5600:00:00
2000-06-2653,941.132.50054,6252,8154,6200:00:00
2000-06-2755,941.403.50056,0054,8155,5000:00:00
2000-06-2855,86768.20056,0055,4455,7500:00:00
2000-06-2956,00570.60056,1255,7555,9400:00:00
2000-06-3055,941.594.20056,3855,8156,0000:00:00
2000-07-0356,62344.50056,6255,3855,9400:00:00
2000-07-0557,81727.00058,0056,1256,7500:00:00
2000-07-0657,38561.90058,1956,6957,8100:00:00
2000-07-0759,25732.90059,3857,3857,3800:00:00
2000-07-1059,25564.00059,6258,7559,0000:00:00
2000-07-1159,25453.00059,2558,0058,3800:00:00
2000-07-1259,81786.40059,8859,0659,2500:00:00
2000-07-1358,50789.70059,2558,0059,0000:00:00
2000-07-1460,00489.80060,0058,2558,2500:00:00
2000-07-1759,001.238.00059,7558,5659,7500:00:00
2000-07-1857,44757.90058,9457,2558,9400:00:00
2000-07-1956,381.458.50057,1956,1257,1900:00:00
2000-07-2058,50892.80059,0056,3856,3800:00:00
2000-07-2157,88609.30059,2557,2558,0000:00:00
2000-07-2458,31518.10058,3157,0057,0000:00:00
2000-07-2561,441.914.80061,9456,6257,0000:00:00
2000-07-2664,502.101.70064,6260,1260,1200:00:00
2000-07-2765,002.733.50066,2564,0064,5000:00:00
2000-07-2863,691.586.10065,5063,6265,0000:00:00
2000-07-3164,25754.70065,5062,8863,1900:00:00
2000-08-0165,00669.90065,1264,1264,1200:00:00
2000-08-0263,31609.80065,4463,1964,7500:00:00
2000-08-0365,50584.10065,8862,5662,6200:00:00
2000-08-0467,191.419.20068,3865,5065,5000:00:00
2000-08-0768,941.130.30069,0666,8167,0000:00:00
2000-08-0868,19811.80069,5067,7568,8100:00:00
2000-08-0965,751.056.60067,5065,0067,5000:00:00
2000-08-1064,00627.00065,5064,0064,3800:00:00
2000-08-1165,62786.40065,8864,6964,7500:00:00
2000-08-1464,94533.60066,3164,8866,2500:00:00
2000-08-1564,621.162.30065,1263,9464,9400:00:00
2000-08-1664,38727.50065,0064,3864,6900:00:00
2000-08-1765,31835.90065,6964,0064,1200:00:00
2000-08-1865,50800.20065,5665,0065,5000:00:00
2000-08-2166,06449.20066,1965,3165,5000:00:00
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