|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 90,51 | 977.200 | 91,71 | 90,34 | 91,59 | 00:00:00 | | 2006-05-17 | 87,87 | 1.911.500 | 89,65 | 87,85 | 89,43 | 00:00:00 | | 2006-05-18 | 87,32 | 1.220.700 | 88,09 | 87,09 | 87,86 | 00:00:00 | | 2006-05-19 | 87,90 | 1.318.000 | 88,80 | 87,20 | 87,72 | 00:00:00 | | 2006-05-22 | 87,02 | 1.683.300 | 89,35 | 86,26 | 87,89 | 00:00:00 | | 2006-05-23 | 88,36 | 2.067.800 | 89,31 | 87,93 | 88,09 | 00:00:00 | | 2006-05-24 | 88,26 | 1.681.700 | 88,81 | 87,54 | 88,14 | 00:00:00 | | 2006-05-25 | 88,08 | 946.300 | 88,93 | 87,32 | 88,60 | 00:00:00 | | 2006-05-26 | 88,05 | 923.700 | 88,65 | 87,95 | 88,65 | 00:00:00 | | 2006-05-30 | 86,43 | 1.275.300 | 87,53 | 86,43 | 87,32 | 00:00:00 | | 2006-05-31 | 87,94 | 1.734.000 | 88,19 | 86,77 | 86,85 | 00:00:00 | | 2006-06-01 | 88,85 | 1.367.700 | 89,05 | 87,60 | 87,80 | 00:00:00 | | 2006-06-02 | 88,90 | 1.259.700 | 89,36 | 87,99 | 89,15 | 00:00:00 | | 2006-06-05 | 87,22 | 1.301.400 | 88,88 | 87,22 | 88,73 | 00:00:00 | | 2006-06-06 | 87,85 | 1.382.700 | 88,19 | 86,66 | 87,80 | 00:00:00 | | 2006-06-07 | 87,94 | 2.017.700 | 89,01 | 87,66 | 87,81 | 00:00:00 | | 2006-06-08 | 88,07 | 1.822.700 | 88,60 | 87,11 | 87,90 | 00:00:00 | | 2006-06-09 | 86,55 | 1.425.500 | 87,94 | 86,43 | 87,85 | 00:00:00 | | 2006-06-12 | 85,55 | 1.396.200 | 86,68 | 85,55 | 86,63 | 00:00:00 | | 2006-06-13 | 83,88 | 2.747.100 | 85,92 | 83,80 | 85,40 | 00:00:00 | | 2006-06-14 | 83,71 | 1.731.300 | 84,23 | 83,10 | 83,88 | 00:00:00 | | 2006-06-15 | 85,48 | 2.205.100 | 85,59 | 83,78 | 84,00 | 00:00:00 | | 2006-06-16 | 83,80 | 2.233.000 | 85,95 | 83,38 | 85,38 | 00:00:00 | | 2006-06-19 | 82,83 | 1.965.700 | 84,40 | 82,34 | 83,80 | 00:00:00 | | 2006-06-20 | 82,35 | 1.638.800 | 83,58 | 82,18 | 82,83 | 00:00:00 | | 2006-06-21 | 82,56 | 1.650.900 | 83,32 | 82,33 | 82,50 | 00:00:00 | | 2006-06-22 | 82,28 | 1.448.200 | 83,24 | 81,57 | 82,67 | 00:00:00 | | 2006-06-23 | 82,30 | 814.300 | 82,95 | 81,73 | 82,04 | 00:00:00 | | 2006-06-26 | 82,26 | 1.360.800 | 82,66 | 81,80 | 82,45 | 00:00:00 | | 2006-06-27 | 82,33 | 1.489.300 | 83,17 | 81,46 | 81,46 | 00:00:00 | | 2006-06-28 | 82,25 | 1.378.400 | 82,72 | 81,85 | 82,53 | 00:00:00 | | 2006-06-29 | 84,51 | 1.618.400 | 84,59 | 82,35 | 82,35 | 00:00:00 | | 2006-06-30 | 84,60 | 1.337.500 | 85,13 | 84,30 | 85,13 | 00:00:00 | | 2006-07-03 | 85,20 | 784.500 | 85,43 | 84,50 | 84,90 | 00:00:00 | | 2006-07-05 | 84,02 | 1.304.000 | 85,25 | 83,64 | 85,20 | 00:00:00 | | 2006-07-06 | 84,20 | 1.902.600 | 84,44 | 83,89 | 84,10 | 00:00:00 | | 2006-07-07 | 83,48 | 818.600 | 84,23 | 83,37 | 83,60 | 00:00:00 | | 2006-07-10 | 84,30 | 1.105.300 | 84,48 | 83,94 | 84,00 | 00:00:00 | | 2006-07-11 | 83,40 | 1.773.900 | 84,21 | 82,89 | 84,05 | 00:00:00 | | 2006-07-12 | 82,10 | 1.512.000 | 83,49 | 81,92 | 83,07 | 00:00:00 | | 2006-07-13 | 81,65 | 1.807.400 | 82,50 | 81,44 | 82,10 | 00:00:00 | | 2006-07-14 | 80,97 | 1.219.100 | 81,72 | 80,50 | 81,57 | 00:00:00 | | 2006-07-17 | 81,79 | 886.800 | 81,99 | 80,74 | 80,80 | 00:00:00 | | 2006-07-18 | 81,49 | 1.028.400 | 81,95 | 80,80 | 81,95 | 00:00:00 | | 2006-07-19 | 83,18 | 1.530.700 | 83,57 | 81,71 | 81,75 | 00:00:00 | | 2006-07-20 | 85,22 | 2.751.300 | 85,22 | 83,32 | 83,84 | 00:00:00 | | 2006-07-21 | 84,01 | 1.370.700 | 85,88 | 83,49 | 85,88 | 00:00:00 | | 2006-07-24 | 84,90 | 1.065.900 | 85,31 | 84,30 | 84,45 | 00:00:00 | | 2006-07-25 | 85,69 | 984.800 | 85,75 | 84,25 | 84,70 | 00:00:00 | | 2006-07-26 | 85,09 | 1.670.500 | 85,88 | 84,62 | 85,69 | 00:00:00 | | 2006-07-27 | 84,00 | 2.049.900 | 86,05 | 83,30 | 84,18 | 00:00:00 | | 2006-07-28 | 85,50 | 2.145.700 | 85,80 | 82,54 | 83,61 | 00:00:00 | | 2006-07-31 | 84,84 | 1.637.100 | 85,19 | 84,50 | 85,06 | 00:00:00 | | 2006-08-01 | 84,69 | 1.738.800 | 84,90 | 84,17 | 84,50 | 00:00:00 | | 2006-08-02 | 83,69 | 2.754.700 | 84,35 | 83,20 | 84,35 | 00:00:00 | | 2006-08-03 | 82,52 | 2.820.000 | 83,01 | 82,31 | 82,69 | 00:00:00 | | 2006-08-04 | 82,59 | 1.497.700 | 83,60 | 81,88 | 83,15 | 00:00:00 | | 2006-08-07 | 81,80 | 1.073.600 | 82,32 | 81,56 | 82,15 | 00:00:00 | | 2006-08-08 | 80,99 | 1.708.500 | 82,31 | 80,75 | 82,13 | 00:00:00 | | 2006-08-09 | 79,86 | 1.664.100 | 81,76 | 79,83 | 81,54 | 00:00:00 | | 2006-08-10 | 80,58 | 1.370.900 | 80,80 | 79,55 | 79,65 | 00:00:00 | | 2006-08-11 | 80,61 | 906.900 | 80,90 | 80,18 | 80,18 | 00:00:00 | | 2006-08-14 | 81,48 | 1.171.400 | 81,98 | 80,89 | 81,07 | 00:00:00 | | 2006-08-15 | 82,72 | 757.500 | 82,89 | 81,96 | 82,42 | 00:00:00 | | 2006-08-16 | 83,10 | 2.227.800 | 83,73 | 82,91 | 83,60 | 00:00:00 | | 2006-08-17 | 84,34 | 1.959.000 | 84,44 | 82,79 | 83,10 | 00:00:00 | | 2006-08-18 | 84,51 | 855.800 | 84,70 | 84,03 | 84,56 | 00:00:00 | | 2006-08-21 | 83,70 | 949.700 | 84,48 | 83,22 | 84,25 | 00:00:00 | | 2006-08-22 | 82,82 | 773.600 | 83,87 | 82,55 | 83,82 | 00:00:00 | | 2006-08-23 | 83,49 | 852.900 | 83,56 | 82,54 | 82,83 | 00:00:00 | | 2006-08-24 | 83,75 | 706.000 | 83,89 | 83,30 | 83,44 | 00:00:00 | | 2006-08-25 | 83,87 | 715.900 | 84,22 | 83,26 | 83,45 | 00:00:00 | | 2006-08-28 | 85,01 | 1.140.900 | 85,22 | 83,36 | 83,44 | 00:00:00 | | 2006-08-29 | 85,27 | 1.029.900 | 85,47 | 84,51 | 85,00 | 00:00:00 | | 2006-08-30 | 85,16 | 735.800 | 85,48 | 84,74 | 85,41 | 00:00:00 | | 2006-08-31 | 85,86 | 908.400 | 86,00 | 85,36 | 85,40 | 00:00:00 | | 2006-09-01 | 85,20 | 705.300 | 86,00 | 85,10 | 86,00 | 00:00:00 | | 2006-09-05 | 84,99 | 1.090.700 | 85,64 | 84,75 | 84,81 | 00:00:00 | | 2006-09-06 | 84,87 | 2.332.800 | 86,12 | 84,39 | 86,05 | 00:00:00 | | 2006-09-07 | 83,72 | 1.393.500 | 84,87 | 83,72 | 84,87 | 00:00:00 | | 2006-09-08 | 84,23 | 1.451.900 | 84,41 | 83,04 | 83,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
