|
 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 | | 2006-01-20 | 85,37 | 1.291.100 | 87,12 | 85,29 | 86,65 | 00:00:00 | | 2006-01-23 | 85,54 | 689.000 | 86,22 | 85,49 | 85,50 | 00:00:00 | | 2006-01-24 | 84,58 | 1.327.500 | 86,40 | 84,57 | 86,40 | 00:00:00 | | 2006-01-25 | 83,46 | 2.677.500 | 85,35 | 82,61 | 85,35 | 00:00:00 | | 2006-01-26 | 85,61 | 2.098.500 | 85,94 | 84,40 | 84,40 | 00:00:00 | | 2006-01-27 | 84,86 | 2.462.200 | 85,20 | 83,98 | 85,00 | 00:00:00 | | 2006-01-30 | 84,28 | 1.150.700 | 85,41 | 84,23 | 85,00 | 00:00:00 | | 2006-01-31 | 82,23 | 2.019.700 | 83,26 | 82,22 | 83,25 | 00:00:00 | | 2006-02-01 | 82,35 | 1.568.100 | 83,19 | 82,14 | 82,98 | 00:00:00 | | 2006-02-02 | 81,53 | 1.392.700 | 82,35 | 80,80 | 82,35 | 00:00:00 | | 2006-02-03 | 80,75 | 2.195.900 | 81,36 | 80,08 | 81,32 | 00:00:00 | | 2006-02-06 | 79,95 | 1.836.900 | 80,93 | 79,87 | 80,80 | 00:00:00 | | 2006-02-07 | 80,15 | 1.193.500 | 81,96 | 79,79 | 79,95 | 00:00:00 | | 2006-02-08 | 80,31 | 1.142.400 | 80,98 | 79,55 | 80,11 | 00:00:00 | | 2006-02-09 | 80,52 | 986.300 | 81,21 | 80,11 | 80,32 | 00:00:00 | | 2006-02-10 | 80,94 | 1.038.200 | 81,46 | 79,72 | 79,72 | 00:00:00 | | 2006-02-13 | 80,74 | 826.000 | 80,81 | 80,10 | 80,55 | 00:00:00 | | 2006-02-14 | 82,12 | 1.240.300 | 82,43 | 80,50 | 80,75 | 00:00:00 | | 2006-02-15 | 83,00 | 1.536.900 | 83,00 | 82,10 | 82,15 | 00:00:00 | | 2006-02-16 | 83,38 | 1.393.600 | 83,62 | 82,54 | 83,35 | 00:00:00 | | 2006-02-17 | 83,65 | 1.138.800 | 84,42 | 83,51 | 83,85 | 00:00:00 | | 2006-02-21 | 83,90 | 1.303.700 | 85,24 | 83,58 | 84,84 | 00:00:00 | | 2006-02-22 | 85,80 | 1.584.100 | 86,00 | 83,90 | 83,91 | 00:00:00 | | 2006-02-23 | 84,50 | 1.468.500 | 85,20 | 83,30 | 85,00 | 00:00:00 | | 2006-02-24 | 83,29 | 1.845.600 | 84,12 | 83,16 | 83,95 | 00:00:00 | | 2006-02-27 | 83,27 | 751.000 | 84,07 | 83,14 | 83,50 | 00:00:00 | | 2006-02-28 | 82,38 | 2.324.400 | 82,71 | 81,83 | 82,70 | 00:00:00 | | 2006-03-01 | 83,50 | 1.464.200 | 83,60 | 82,53 | 82,56 | 00:00:00 | | 2006-03-02 | 82,90 | 1.100.800 | 83,30 | 82,24 | 82,90 | 00:00:00 | | 2006-03-03 | 82,03 | 950.700 | 83,67 | 81,99 | 83,67 | 00:00:00 | | 2006-03-06 | 81,79 | 893.800 | 82,25 | 81,49 | 82,25 | 00:00:00 | | 2006-03-07 | 81,61 | 1.013.500 | 82,19 | 81,50 | 81,79 | 00:00:00 | | 2006-03-08 | 81,70 | 1.364.900 | 82,41 | 81,29 | 82,41 | 00:00:00 | | 2006-03-09 | 81,19 | 868.700 | 82,00 | 81,01 | 81,90 | 00:00:00 | | 2006-03-10 | 81,55 | 994.500 | 81,98 | 81,11 | 81,19 | 00:00:00 | | 2006-03-13 | 81,92 | 1.153.400 | 82,50 | 81,52 | 81,55 | 00:00:00 | | 2006-03-14 | 82,25 | 1.276.700 | 82,49 | 81,62 | 81,75 | 00:00:00 | | 2006-03-15 | 82,99 | 2.823.800 | 83,40 | 81,90 | 82,23 | 00:00:00 | | 2006-03-16 | 83,16 | 1.589.200 | 83,95 | 82,99 | 82,99 | 00:00:00 | | 2006-03-17 | 82,60 | 1.670.000 | 83,59 | 82,38 | 83,59 | 00:00:00 | | 2006-03-20 | 82,84 | 1.630.400 | 83,41 | 82,60 | 82,95 | 00:00:00 | | 2006-03-21 | 82,05 | 2.143.000 | 83,20 | 82,03 | 82,84 | 00:00:00 | | 2006-03-22 | 82,87 | 1.105.400 | 82,97 | 81,73 | 81,90 | 00:00:00 | | 2006-03-23 | 82,15 | 1.296.500 | 82,77 | 82,04 | 82,48 | 00:00:00 | | 2006-03-24 | 80,98 | 1.698.900 | 82,23 | 80,90 | 82,00 | 00:00:00 | | 2006-03-27 | 80,15 | 1.705.000 | 81,01 | 79,81 | 81,01 | 00:00:00 | | 2006-03-28 | 79,24 | 1.406.500 | 80,34 | 79,24 | 80,25 | 00:00:00 | | 2006-03-29 | 80,19 | 2.317.000 | 80,51 | 79,48 | 79,53 | 00:00:00 | | 2006-03-30 | 80,84 | 1.768.400 | 81,20 | 80,20 | 80,21 | 00:00:00 | | 2006-03-31 | 80,55 | 2.509.800 | 81,16 | 80,22 | 80,81 | 00:00:00 | | 2006-04-03 | 80,70 | 2.865.900 | 81,14 | 80,43 | 80,93 | 00:00:00 | | 2006-04-04 | 81,55 | 1.390.300 | 81,80 | 80,57 | 80,75 | 00:00:00 | | 2006-04-05 | 83,16 | 2.085.700 | 83,16 | 81,81 | 82,05 | 00:00:00 | | 2006-04-06 | 83,21 | 1.295.000 | 83,31 | 82,54 | 83,05 | 00:00:00 | | 2006-04-07 | 82,27 | 1.154.200 | 83,75 | 82,02 | 83,08 | 00:00:00 | | 2006-04-10 | 82,25 | 1.060.800 | 82,79 | 81,99 | 82,10 | 00:00:00 | | 2006-04-11 | 81,55 | 1.504.100 | 82,48 | 81,32 | 82,25 | 00:00:00 | | 2006-04-12 | 80,63 | 2.183.100 | 82,00 | 80,14 | 81,30 | 00:00:00 | | 2006-04-13 | 80,91 | 1.109.700 | 81,08 | 80,45 | 80,65 | 00:00:00 | | 2006-04-17 | 81,26 | 1.031.500 | 81,77 | 80,54 | 80,55 | 00:00:00 | | 2006-04-18 | 82,59 | 2.549.700 | 82,74 | 81,48 | 81,55 | 00:00:00 | | 2006-04-19 | 85,09 | 2.436.600 | 85,36 | 84,23 | 84,85 | 00:00:00 | | 2006-04-20 | 85,61 | 1.240.100 | 85,99 | 85,09 | 85,42 | 00:00:00 | | 2006-04-21 | 85,02 | 1.171.100 | 86,40 | 84,60 | 86,40 | 00:00:00 | | 2006-04-24 | 85,43 | 906.200 | 85,85 | 84,82 | 85,38 | 00:00:00 | | 2006-04-25 | 85,70 | 1.507.100 | 86,36 | 84,88 | 86,25 | 00:00:00 | | 2006-04-26 | 87,12 | 1.631.000 | 87,44 | 86,17 | 86,23 | 00:00:00 | | 2006-04-27 | 86,89 | 1.140.900 | 87,85 | 86,12 | 86,40 | 00:00:00 | | 2006-04-28 | 91,93 | 5.849.300 | 94,03 | 90,02 | 90,02 | 00:00:00 | | 2006-05-01 | 87,85 | 3.356.100 | 91,04 | 87,39 | 90,01 | 00:00:00 | | 2006-05-02 | 90,42 | 3.052.400 | 91,70 | 90,00 | 90,00 | 00:00:00 | | 2006-05-03 | 90,48 | 1.629.300 | 91,29 | 90,22 | 90,43 | 00:00:00 | | 2006-05-04 | 90,66 | 1.142.400 | 91,20 | 90,26 | 90,56 | 00:00:00 | | 2006-05-05 | 90,47 | 1.091.800 | 91,41 | 90,13 | 91,15 | 00:00:00 | | 2006-05-08 | 91,67 | 1.897.500 | 92,70 | 90,01 | 90,01 | 00:00:00 | | 2006-05-09 | 91,90 | 1.248.300 | 92,47 | 91,64 | 91,96 | 00:00:00 | | 2006-05-10 | 92,22 | 1.539.700 | 92,55 | 91,65 | 92,37 | 00:00:00 | | 2006-05-11 | 91,70 | 1.927.800 | 92,24 | 91,19 | 91,45 | 00:00:00 | | 2006-05-12 | 90,99 | 1.352.700 | 91,80 | 90,63 | 91,50 | 00:00:00 | | 2006-05-15 | 91,40 | 934.600 | 91,51 | 90,30 | 90,31 | 00:00:00 | | 2006-05-16 | 90,51 | 977.200 | 91,71 | 90,34 | 91,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
