|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 24,99 | 6.333.200 | 25,06 | 24,36 | 24,57 | 00:00:00 | | 2010-10-27 | 24,54 | 5.715.700 | 24,94 | 24,30 | 24,73 | 00:00:00 | | 2010-10-28 | 24,04 | 4.699.700 | 24,99 | 23,95 | 24,79 | 00:00:00 | | 2010-10-29 | 23,95 | 6.044.100 | 24,26 | 23,87 | 23,90 | 00:00:00 | | 2010-11-01 | 23,71 | 6.998.300 | 24,23 | 23,31 | 24,17 | 00:00:00 | | 2010-11-02 | 23,42 | 6.836.500 | 24,03 | 23,42 | 24,02 | 00:00:00 | | 2010-11-03 | 25,57 | 21.326.300 | 25,77 | 24,22 | 24,75 | 00:00:00 | | 2010-11-04 | 26,25 | 9.091.900 | 26,32 | 25,58 | 26,01 | 00:00:00 | | 2010-11-05 | 26,42 | 8.528.600 | 26,78 | 26,15 | 26,38 | 00:00:00 | | 2010-11-08 | 26,24 | 4.523.600 | 26,57 | 26,01 | 26,42 | 00:00:00 | | 2010-11-09 | 25,42 | 6.265.700 | 26,49 | 25,39 | 26,44 | 00:00:00 | | 2010-11-10 | 25,96 | 6.278.200 | 26,00 | 25,13 | 25,38 | 00:00:00 | | 2010-11-11 | 25,35 | 6.180.300 | 25,74 | 25,14 | 25,57 | 00:00:00 | | 2010-11-12 | 24,40 | 11.425.300 | 25,27 | 24,27 | 25,07 | 00:00:00 | | 2010-11-15 | 24,14 | 5.463.600 | 24,80 | 24,10 | 24,64 | 00:00:00 | | 2010-11-16 | 23,62 | 8.881.800 | 24,47 | 23,35 | 24,05 | 00:00:00 | | 2010-11-17 | 23,68 | 6.351.500 | 24,02 | 23,41 | 24,02 | 00:00:00 | | 2010-11-18 | 23,76 | 7.081.600 | 24,20 | 23,60 | 24,02 | 00:00:00 | | 2010-11-19 | 23,57 | 6.228.300 | 23,70 | 23,28 | 23,66 | 00:00:00 | | 2010-11-22 | 23,19 | 5.963.600 | 23,48 | 22,96 | 23,44 | 00:00:00 | | 2010-11-23 | 22,59 | 6.363.300 | 22,88 | 22,52 | 22,82 | 00:00:00 | | 2010-11-24 | 23,07 | 3.862.800 | 23,13 | 22,70 | 22,76 | 00:00:00 | | 2010-11-26 | 22,77 | 1.632.200 | 22,94 | 22,64 | 22,76 | 00:00:00 | | 2010-11-29 | 22,62 | 5.797.800 | 22,72 | 22,35 | 22,55 | 00:00:00 | | 2010-11-30 | 22,26 | 5.317.700 | 22,54 | 22,24 | 22,32 | 00:00:00 | | 2010-12-01 | 23,26 | 7.804.000 | 23,32 | 22,53 | 22,71 | 00:00:00 | | 2010-12-02 | 24,02 | 8.299.400 | 24,10 | 23,27 | 23,35 | 00:00:00 | | 2010-12-03 | 23,94 | 5.321.900 | 24,03 | 23,46 | 23,71 | 00:00:00 | | 2010-12-06 | 23,99 | 4.748.400 | 24,21 | 23,73 | 23,79 | 00:00:00 | | 2010-12-07 | 24,15 | 6.793.800 | 24,57 | 24,03 | 24,33 | 00:00:00 | | 2010-12-08 | 25,00 | 12.897.500 | 25,29 | 24,06 | 24,20 | 00:00:00 | | 2010-12-09 | 25,26 | 5.516.200 | 25,30 | 24,73 | 25,20 | 00:00:00 | | 2010-12-10 | 25,74 | 5.869.400 | 25,79 | 24,91 | 25,31 | 00:00:00 | | 2010-12-13 | 25,58 | 5.465.000 | 26,14 | 25,55 | 26,07 | 00:00:00 | | 2010-12-14 | 25,68 | 4.861.000 | 26,07 | 25,56 | 25,73 | 00:00:00 | | 2010-12-15 | 25,44 | 4.635.700 | 26,14 | 25,40 | 25,71 | 00:00:00 | | 2010-12-16 | 25,84 | 4.973.700 | 25,93 | 25,51 | 25,64 | 00:00:00 | | 2010-12-17 | 26,17 | 6.380.400 | 26,28 | 25,82 | 25,90 | 00:00:00 | | 2010-12-20 | 26,51 | 4.210.700 | 26,57 | 26,20 | 26,37 | 00:00:00 | | 2010-12-21 | 27,11 | 6.506.700 | 27,19 | 26,50 | 26,61 | 00:00:00 | | 2010-12-22 | 27,43 | 15.014.400 | 27,48 | 26,97 | 27,15 | 00:00:00 | | 2010-12-23 | 26,70 | 4.428.300 | 27,47 | 26,51 | 27,42 | 00:00:00 | | 2010-12-27 | 26,91 | 2.584.400 | 27,09 | 26,26 | 26,50 | 00:00:00 | | 2010-12-28 | 26,63 | 3.275.700 | 27,04 | 26,39 | 27,04 | 00:00:00 | | 2010-12-29 | 26,52 | 2.035.900 | 26,80 | 26,49 | 26,73 | 00:00:00 | | 2010-12-30 | 26,31 | 2.117.300 | 26,73 | 26,27 | 26,47 | 00:00:00 | | 2010-12-31 | 26,49 | 1.650.800 | 26,56 | 26,15 | 26,20 | 00:00:00 | | 2011-01-03 | 27,77 | 6.507.800 | 27,90 | 26,86 | 26,93 | 00:00:00 | | 2011-01-04 | 27,94 | 7.489.000 | 28,11 | 27,56 | 27,91 | 00:00:00 | | 2011-01-05 | 28,34 | 7.278.100 | 28,46 | 27,68 | 27,71 | 00:00:00 | | 2011-01-06 | 27,83 | 9.645.400 | 28,55 | 27,83 | 28,24 | 00:00:00 | | 2011-01-07 | 27,76 | 8.148.600 | 28,21 | 27,40 | 27,94 | 00:00:00 | | 2011-01-10 | 27,58 | 4.234.900 | 27,74 | 27,12 | 27,60 | 00:00:00 | | 2011-01-11 | 27,93 | 5.602.600 | 28,34 | 27,72 | 27,82 | 00:00:00 | | 2011-01-12 | 28,16 | 4.170.300 | 28,44 | 28,06 | 28,27 | 00:00:00 | | 2011-01-13 | 28,28 | 5.816.300 | 28,42 | 27,89 | 28,14 | 00:00:00 | | 2011-01-14 | 28,48 | 3.440.800 | 28,51 | 28,00 | 28,15 | 00:00:00 | | 2011-01-18 | 28,46 | 2.498.900 | 28,64 | 28,31 | 28,48 | 00:00:00 | | 2011-01-19 | 27,50 | 4.603.400 | 28,52 | 27,27 | 28,35 | 00:00:00 | | 2011-01-20 | 27,40 | 4.974.300 | 27,75 | 27,02 | 27,52 | 00:00:00 | | 2011-01-21 | 27,87 | 4.990.900 | 28,06 | 27,44 | 27,74 | 00:00:00 | | 2011-01-24 | 27,71 | 5.075.800 | 28,04 | 27,48 | 27,94 | 00:00:00 | | 2011-01-25 | 27,85 | 4.369.600 | 27,99 | 27,40 | 27,62 | 00:00:00 | | 2011-01-26 | 28,08 | 3.708.700 | 28,30 | 27,89 | 27,94 | 00:00:00 | | 2011-01-27 | 28,67 | 4.777.900 | 28,72 | 27,95 | 28,12 | 00:00:00 | | 2011-01-28 | 27,69 | 5.365.300 | 28,82 | 27,67 | 28,56 | 00:00:00 | | 2011-01-31 | 27,78 | 4.126.000 | 28,07 | 27,67 | 27,96 | 00:00:00 | | 2011-02-01 | 28,75 | 5.598.500 | 28,92 | 28,17 | 28,18 | 00:00:00 | | 2011-02-02 | 27,93 | 6.185.900 | 28,78 | 27,90 | 28,65 | 00:00:00 | | 2011-02-03 | 28,71 | 10.282.200 | 28,90 | 27,85 | 28,73 | 00:00:00 | | 2011-02-04 | 29,23 | 7.867.200 | 29,39 | 28,50 | 28,70 | 00:00:00 | | 2011-02-07 | 29,76 | 5.255.500 | 29,93 | 29,36 | 29,40 | 00:00:00 | | 2011-02-08 | 30,14 | 5.691.600 | 30,18 | 29,65 | 29,95 | 00:00:00 | | 2011-02-09 | 29,44 | 6.381.000 | 29,92 | 29,43 | 29,91 | 00:00:00 | | 2011-02-10 | 29,25 | 5.104.600 | 29,44 | 28,94 | 29,30 | 00:00:00 | | 2011-02-11 | 29,75 | 4.843.200 | 29,89 | 28,95 | 29,11 | 00:00:00 | | 2011-02-14 | 29,22 | 5.570.900 | 29,88 | 29,17 | 29,77 | 00:00:00 | | 2011-02-15 | 29,29 | 4.648.600 | 29,60 | 29,08 | 29,24 | 00:00:00 | | 2011-02-16 | 30,20 | 5.458.600 | 30,24 | 29,41 | 29,41 | 00:00:00 | | 2011-02-17 | 30,79 | 5.102.000 | 30,86 | 29,96 | 29,98 | 00:00:00 | | 2011-02-18 | 30,80 | 5.588.700 | 31,08 | 30,56 | 30,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
