|
 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 | | 2000-04-27 | 49,94 | 1.183.500 | 52,63 | 49,50 | 51,13 | 00:00:00 | | 2000-04-28 | 52,06 | 993.700 | 53,25 | 49,50 | 50,00 | 00:00:00 | | 2000-05-01 | 54,69 | 1.117.200 | 55,12 | 52,44 | 52,44 | 00:00:00 | | 2000-05-02 | 54,00 | 697.100 | 55,12 | 52,75 | 54,75 | 00:00:00 | | 2000-05-03 | 51,94 | 493.100 | 53,69 | 51,81 | 52,88 | 00:00:00 | | 2000-05-04 | 51,25 | 737.300 | 52,75 | 51,13 | 52,19 | 00:00:00 | | 2000-05-05 | 51,44 | 406.800 | 52,06 | 50,06 | 51,00 | 00:00:00 | | 2000-05-08 | 52,88 | 464.000 | 53,25 | 52,00 | 52,44 | 00:00:00 | | 2000-05-09 | 52,56 | 574.600 | 53,75 | 51,19 | 53,50 | 00:00:00 | | 2000-05-10 | 52,06 | 484.900 | 53,19 | 51,13 | 52,81 | 00:00:00 | | 2000-05-11 | 54,00 | 639.200 | 54,62 | 51,50 | 51,50 | 00:00:00 | | 2000-05-12 | 53,28 | 457.700 | 54,06 | 52,06 | 54,06 | 00:00:00 | | 2000-05-15 | 56,94 | 936.200 | 57,06 | 52,44 | 52,50 | 00:00:00 | | 2000-05-16 | 55,94 | 628.100 | 57,00 | 55,37 | 56,62 | 00:00:00 | | 2000-05-17 | 53,62 | 431.500 | 55,63 | 53,06 | 55,63 | 00:00:00 | | 2000-05-18 | 56,44 | 653.000 | 56,50 | 54,06 | 54,06 | 00:00:00 | | 2000-05-19 | 56,38 | 596.500 | 56,44 | 55,88 | 56,19 | 00:00:00 | | 2000-05-22 | 58,75 | 996.700 | 59,25 | 56,00 | 56,31 | 00:00:00 | | 2000-05-23 | 60,13 | 1.398.000 | 60,13 | 57,44 | 58,75 | 00:00:00 | | 2000-05-24 | 64,00 | 1.366.000 | 64,00 | 58,75 | 59,87 | 00:00:00 | | 2000-05-25 | 59,06 | 1.382.200 | 62,44 | 57,50 | 62,38 | 00:00:00 | | 2000-05-26 | 59,12 | 539.400 | 59,44 | 58,06 | 58,50 | 00:00:00 | | 2000-05-30 | 61,06 | 1.060.300 | 61,19 | 58,56 | 59,38 | 00:00:00 | | 2000-05-31 | 59,12 | 609.000 | 60,38 | 58,50 | 60,38 | 00:00:00 | | 2000-06-01 | 60,50 | 891.600 | 60,50 | 57,62 | 58,88 | 00:00:00 | | 2000-06-02 | 60,00 | 8.642 | 61,25 | 59,50 | 61,25 | 00:00:00 | | 2000-06-05 | 56,25 | 626.200 | 60,75 | 56,25 | 60,75 | 00:00:00 | | 2000-06-06 | 54,94 | 2.687.900 | 55,56 | 53,88 | 55,50 | 00:00:00 | | 2000-06-07 | 55,75 | 3.761.500 | 56,19 | 54,81 | 54,81 | 00:00:00 | | 2000-06-08 | 55,44 | 814.900 | 55,88 | 54,75 | 55,75 | 00:00:00 | | 2000-06-09 | 53,69 | 9.548 | 55,50 | 53,63 | 55,00 | 00:00:00 | | 2000-06-12 | 54,50 | 1.041.700 | 54,50 | 53,06 | 53,88 | 00:00:00 | | 2000-06-13 | 54,50 | 456.100 | 54,94 | 54,06 | 54,88 | 00:00:00 | | 2000-06-14 | 55,69 | 1.202.200 | 55,75 | 53,69 | 54,00 | 00:00:00 | | 2000-06-15 | 55,44 | 1.500.800 | 55,94 | 54,31 | 55,69 | 00:00:00 | | 2000-06-16 | 53,56 | 1.141.600 | 55,00 | 53,38 | 55,00 | 00:00:00 | | 2000-06-19 | 55,31 | 1.399.400 | 55,75 | 52,00 | 52,00 | 00:00:00 | | 2000-06-20 | 52,78 | 688.300 | 55,25 | 52,25 | 55,25 | 00:00:00 | | 2000-06-21 | 51,38 | 976.600 | 52,56 | 50,50 | 52,38 | 00:00:00 | | 2000-06-22 | 50,81 | 858.800 | 50,88 | 49,44 | 50,62 | 00:00:00 | | 2000-06-23 | 53,31 | 1.522.100 | 54,50 | 51,88 | 52,56 | 00:00:00 | | 2000-06-26 | 53,94 | 1.132.500 | 54,62 | 52,81 | 54,62 | 00:00:00 | | 2000-06-27 | 55,94 | 1.403.500 | 56,00 | 54,81 | 55,50 | 00:00:00 | | 2000-06-28 | 55,86 | 768.200 | 56,00 | 55,44 | 55,75 | 00:00:00 | | 2000-06-29 | 56,00 | 570.600 | 56,12 | 55,75 | 55,94 | 00:00:00 | | 2000-06-30 | 55,94 | 1.594.200 | 56,38 | 55,81 | 56,00 | 00:00:00 | | 2000-07-03 | 56,62 | 344.500 | 56,62 | 55,38 | 55,94 | 00:00:00 | | 2000-07-05 | 57,81 | 727.000 | 58,00 | 56,12 | 56,75 | 00:00:00 | | 2000-07-06 | 57,38 | 561.900 | 58,19 | 56,69 | 57,81 | 00:00:00 | | 2000-07-07 | 59,25 | 732.900 | 59,38 | 57,38 | 57,38 | 00:00:00 | | 2000-07-10 | 59,25 | 564.000 | 59,62 | 58,75 | 59,00 | 00:00:00 | | 2000-07-11 | 59,25 | 453.000 | 59,25 | 58,00 | 58,38 | 00:00:00 | | 2000-07-12 | 59,81 | 786.400 | 59,88 | 59,06 | 59,25 | 00:00:00 | | 2000-07-13 | 58,50 | 789.700 | 59,25 | 58,00 | 59,00 | 00:00:00 | | 2000-07-14 | 60,00 | 489.800 | 60,00 | 58,25 | 58,25 | 00:00:00 | | 2000-07-17 | 59,00 | 1.238.000 | 59,75 | 58,56 | 59,75 | 00:00:00 | | 2000-07-18 | 57,44 | 757.900 | 58,94 | 57,25 | 58,94 | 00:00:00 | | 2000-07-19 | 56,38 | 1.458.500 | 57,19 | 56,12 | 57,19 | 00:00:00 | | 2000-07-20 | 58,50 | 892.800 | 59,00 | 56,38 | 56,38 | 00:00:00 | | 2000-07-21 | 57,88 | 609.300 | 59,25 | 57,25 | 58,00 | 00:00:00 | | 2000-07-24 | 58,31 | 518.100 | 58,31 | 57,00 | 57,00 | 00:00:00 | | 2000-07-25 | 61,44 | 1.914.800 | 61,94 | 56,62 | 57,00 | 00:00:00 | | 2000-07-26 | 64,50 | 2.101.700 | 64,62 | 60,12 | 60,12 | 00:00:00 | | 2000-07-27 | 65,00 | 2.733.500 | 66,25 | 64,00 | 64,50 | 00:00:00 | | 2000-07-28 | 63,69 | 1.586.100 | 65,50 | 63,62 | 65,00 | 00:00:00 | | 2000-07-31 | 64,25 | 754.700 | 65,50 | 62,88 | 63,19 | 00:00:00 | | 2000-08-01 | 65,00 | 669.900 | 65,12 | 64,12 | 64,12 | 00:00:00 | | 2000-08-02 | 63,31 | 609.800 | 65,44 | 63,19 | 64,75 | 00:00:00 | | 2000-08-03 | 65,50 | 584.100 | 65,88 | 62,56 | 62,62 | 00:00:00 | | 2000-08-04 | 67,19 | 1.419.200 | 68,38 | 65,50 | 65,50 | 00:00:00 | | 2000-08-07 | 68,94 | 1.130.300 | 69,06 | 66,81 | 67,00 | 00:00:00 | | 2000-08-08 | 68,19 | 811.800 | 69,50 | 67,75 | 68,81 | 00:00:00 | | 2000-08-09 | 65,75 | 1.056.600 | 67,50 | 65,00 | 67,50 | 00:00:00 | | 2000-08-10 | 64,00 | 627.000 | 65,50 | 64,00 | 64,38 | 00:00:00 | | 2000-08-11 | 65,62 | 786.400 | 65,88 | 64,69 | 64,75 | 00:00:00 | | 2000-08-14 | 64,94 | 533.600 | 66,31 | 64,88 | 66,25 | 00:00:00 | | 2000-08-15 | 64,62 | 1.162.300 | 65,12 | 63,94 | 64,94 | 00:00:00 | | 2000-08-16 | 64,38 | 727.500 | 65,00 | 64,38 | 64,69 | 00:00:00 | | 2000-08-17 | 65,31 | 835.900 | 65,69 | 64,00 | 64,12 | 00:00:00 | | 2000-08-18 | 65,50 | 800.200 | 65,56 | 65,00 | 65,50 | 00:00:00 | | 2000-08-21 | 66,06 | 449.200 | 66,19 | 65,31 | 65,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
