Última Hora: "Operações retomadas no Aeroporto da Madeira - DNoticias" Fri, 06 Dec 2019 08:15:00 GMT    "Tomás Correia quer Paulo Pedroso na administração do Montepio - Jornal de Negócios - Portugal" Fri, 06 Dec 2019 08:45:00 GMT    "Recorde de jornalistas para ouvir Greta Thunberg - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 07:43:00 GMT    "COP25. Portas fechadas, portas abertas. O mundo na COP25 em Madrid - PÚBLICO" Fri, 06 Dec 2019 14:25:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT   "Homicídio do triatleta: amante de Rosa Grilo vai sair em liberdade - O Jogo" Fri, 06 Dec 2019 14:42:00 GMT    "Vai haver fogos, inundações e seca na área de Lisboa, mas já há um plano de adaptação - RTP" Fri, 06 Dec 2019 13:28:00 GMT    "Se acordo sobre cargas e descargas "não funcionar, Governo vai intervir" - Jornal de Notícias" Fri, 06 Dec 2019 12:58:00 GMT    "Presidente da República indica exemplo a seguir - A Bola" Fri, 06 Dec 2019 09:49:00 GMT    "PSP abre processo disciplinar a ex-sindicalista que criticou Ventura - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 13:11:00 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 2019-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2166,06449.20066,1965,3165,5000:00:00
2000-08-2265,00399.30066,3164,2566,0600:00:00
2000-08-2363,31347.60065,3863,1964,5000:00:00
2000-08-2462,75543.30063,3862,2563,3800:00:00
2000-08-2563,25451.30063,6262,7563,0000:00:00
2000-08-2864,634.08365,0062,8862,8800:00:00
2000-08-2962,505.34064,3861,5064,1300:00:00
2000-08-3065,94939.80066,3862,7563,2500:00:00
2000-08-3166,64872.60067,7565,6965,9400:00:00
2000-09-0166,06759.90066,8865,4466,8800:00:00
2000-09-0566,56708.40067,3165,6265,8100:00:00
2000-09-0667,50692.00068,2566,5666,6200:00:00
2000-09-0766,62635.40067,4465,4466,8100:00:00
2000-09-0868,50783.50069,5066,5066,5000:00:00
2000-09-1170,88872.50071,4468,6969,0000:00:00
2000-09-1269,12895.00070,5069,0670,5000:00:00
2000-09-1369,501.205.00071,4468,8870,0000:00:00
2000-09-1470,12931.60071,1968,6269,5000:00:00
2000-09-1568,691.214.70070,5668,2570,0000:00:00
2000-09-1867,06653.60068,6966,6268,6900:00:00
2000-09-1968,56690.20069,0667,1967,3100:00:00
2000-09-2067,48891.50068,9467,3168,9400:00:00
2000-09-2166,44728.40067,7566,0067,6200:00:00
2000-09-2268,94966.50068,9465,6966,4400:00:00
2000-09-2569,881.172.20070,8169,1269,7500:00:00
2000-09-2671,25930.10071,4470,1270,1200:00:00
2000-09-2773,00987.20073,0070,6271,1200:00:00
2000-09-2873,751.261.90074,2572,6972,6900:00:00
2000-09-2972,88666.40074,8172,3873,0000:00:00
2000-10-0276,501.226.40077,1971,0072,6200:00:00
2000-10-0375,751.099.20076,8173,6976,8100:00:00
2000-10-0475,441.140.40077,8175,0676,0000:00:00
2000-10-0573,50973.50075,6272,8175,5000:00:00
2000-10-0672,00613.20074,2570,6973,8800:00:00
2000-10-0971,25363.30071,6270,4471,0000:00:00
2000-10-1070,62600.00071,9469,8171,3800:00:00
2000-10-1171,001.384.40071,2569,3869,7500:00:00
2000-10-1265,621.909.70070,7564,8870,7500:00:00
2000-10-1369,62863.50069,7565,1965,6200:00:00
2000-10-1668,00642.70068,2567,3868,0000:00:00
2000-10-1767,25483.10068,4466,6267,5000:00:00
2000-10-1868,001.046.80068,5665,1267,2500:00:00
2000-10-1970,94915.80071,7568,1268,7500:00:00
2000-10-2071,69592.00072,5070,2570,6900:00:00
2000-10-2370,25611.30072,3869,5671,8800:00:00
2000-10-2471,191.397.80072,6970,0070,0000:00:00
2000-10-2573,121.467.50074,4471,3871,4400:00:00
2000-10-2672,81969.50074,6971,6973,8100:00:00
2000-10-2774,38552.00074,8172,1973,1900:00:00
2000-10-3077,751.116.00078,6974,5074,6200:00:00
2000-10-3174,442.069.40077,8872,8177,8800:00:00
2000-11-0174,381.297.70075,0073,6274,4400:00:00
2000-11-0273,94979.40076,1273,9475,0000:00:00
2000-11-0372,00873.20073,7571,9473,3100:00:00
2000-11-0672,81883.60073,1271,8871,8800:00:00
2000-11-0774,94764.70075,3172,4473,0600:00:00
2000-11-0873,44661.60075,4473,3875,4400:00:00
2000-11-0974,00610.20074,3872,7573,9400:00:00
2000-11-1075,75923.40077,1273,7573,7500:00:00
2000-11-1373,06518.50076,5072,6275,5000:00:00
2000-11-1475,44902.40076,4473,8174,0600:00:00
2000-11-1575,25919.80076,3874,0076,1900:00:00
2000-11-1675,62374.30075,6974,3875,3800:00:00
2000-11-1775,50592.40076,0073,9475,6200:00:00
2000-11-2076,56721.50077,0074,6275,5000:00:00
2000-11-2176,00578.20076,8175,2576,0000:00:00
2000-11-2269,061.951.60075,7569,0075,7500:00:00
2000-11-2470,44501.70070,6969,2569,7500:00:00
2000-11-2769,81507.90071,3869,5071,3800:00:00
2000-11-2870,19860.60070,5669,0670,0000:00:00
2000-11-2973,44682.10073,6969,9470,0000:00:00
2000-11-3070,751.053.90074,0670,7573,2500:00:00
2000-12-0173,25668.30074,0671,5071,6200:00:00
2000-12-0473,62621.40074,5673,2573,2500:00:00
2000-12-0576,25479.10076,4474,3874,3800:00:00
2000-12-0677,88850.80080,0076,0076,0000:00:00
2000-12-0776,75731.70078,6276,3176,9400:00:00
2000-12-0879,311.060.60079,9477,7578,0000:00:00
2000-12-1176,38809.60078,4476,1278,0000:00:00
2000-12-1274,501.339.70077,1273,2576,6200:00:00
2000-12-1372,061.142.90074,8871,0674,7500:00:00
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