|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 72,06 | 1.142.900 | 74,88 | 71,06 | 74,75 | 00:00:00 | | 2000-12-14 | 71,44 | 887.700 | 72,62 | 69,50 | 71,88 | 00:00:00 | | 2000-12-15 | 71,19 | 1.035.100 | 72,44 | 70,31 | 71,19 | 00:00:00 | | 2000-12-18 | 73,62 | 786.900 | 74,56 | 71,44 | 71,44 | 00:00:00 | | 2000-12-19 | 67,31 | 2.624.400 | 69,44 | 66,81 | 68,50 | 00:00:00 | | 2000-12-20 | 65,44 | 1.626.100 | 67,31 | 64,38 | 65,38 | 00:00:00 | | 2000-12-21 | 68,12 | 1.351.700 | 68,94 | 65,00 | 66,75 | 00:00:00 | | 2000-12-22 | 69,62 | 866.400 | 70,50 | 69,00 | 69,38 | 00:00:00 | | 2000-12-26 | 69,25 | 383.000 | 71,12 | 69,00 | 69,38 | 00:00:00 | | 2000-12-27 | 71,50 | 563.600 | 72,00 | 69,50 | 69,50 | 00:00:00 | | 2000-12-28 | 71,81 | 817.700 | 72,38 | 70,44 | 70,88 | 00:00:00 | | 2000-12-29 | 70,62 | 664.900 | 73,19 | 70,44 | 71,56 | 00:00:00 | | 2001-01-02 | 67,19 | 1.339.900 | 70,88 | 66,38 | 70,81 | 00:00:00 | | 2001-01-03 | 66,94 | 1.301.200 | 68,62 | 65,88 | 68,12 | 00:00:00 | | 2001-01-04 | 63,56 | 2.523.600 | 67,38 | 62,06 | 66,88 | 00:00:00 | | 2001-01-05 | 63,06 | 1.297.500 | 64,69 | 62,50 | 63,50 | 00:00:00 | | 2001-01-08 | 61,88 | 1.361.300 | 63,19 | 61,12 | 63,00 | 00:00:00 | | 2001-01-09 | 61,69 | 1.207.400 | 62,94 | 61,69 | 62,62 | 00:00:00 | | 2001-01-10 | 62,12 | 997.000 | 63,06 | 61,19 | 61,56 | 00:00:00 | | 2001-01-11 | 63,00 | 1.913.500 | 63,88 | 62,12 | 62,94 | 00:00:00 | | 2001-01-12 | 60,44 | 1.882.600 | 63,50 | 59,75 | 63,50 | 00:00:00 | | 2001-01-16 | 59,69 | 2.301.400 | 61,50 | 59,69 | 60,00 | 00:00:00 | | 2001-01-17 | 58,12 | 1.781.500 | 60,75 | 58,00 | 60,00 | 00:00:00 | | 2001-01-18 | 58,56 | 1.326.800 | 59,44 | 57,94 | 58,75 | 00:00:00 | | 2001-01-19 | 59,00 | 1.033.200 | 59,25 | 57,62 | 57,88 | 00:00:00 | | 2001-01-22 | 62,00 | 1.232.800 | 62,38 | 59,00 | 59,00 | 00:00:00 | | 2001-01-23 | 62,69 | 1.786.300 | 63,00 | 58,50 | 59,75 | 00:00:00 | | 2001-01-24 | 64,25 | 1.036.500 | 64,88 | 61,81 | 61,81 | 00:00:00 | | 2001-01-25 | 63,62 | 1.180.500 | 65,12 | 63,44 | 64,25 | 00:00:00 | | 2001-01-26 | 62,12 | 1.414.500 | 63,38 | 61,31 | 62,12 | 00:00:00 | | 2001-01-29 | 62,62 | 1.268.500 | 63,63 | 62,25 | 62,30 | 00:00:00 | | 2001-01-30 | 61,00 | 1.852.600 | 63,75 | 60,70 | 62,05 | 00:00:00 | | 2001-01-31 | 61,50 | 1.704.600 | 61,67 | 60,13 | 60,40 | 00:00:00 | | 2001-02-01 | 61,13 | 1.032.700 | 61,80 | 60,48 | 61,00 | 00:00:00 | | 2001-02-02 | 63,75 | 1.163.200 | 64,00 | 60,90 | 61,00 | 00:00:00 | | 2001-02-05 | 65,00 | 1.129.100 | 65,00 | 63,76 | 63,76 | 00:00:00 | | 2001-02-06 | 62,39 | 966.200 | 65,40 | 62,20 | 65,35 | 00:00:00 | | 2001-02-07 | 65,55 | 1.308.600 | 66,00 | 62,73 | 62,73 | 00:00:00 | | 2001-02-08 | 65,76 | 1.267.800 | 66,49 | 65,45 | 65,50 | 00:00:00 | | 2001-02-09 | 65,23 | 1.313.000 | 65,60 | 64,01 | 65,00 | 00:00:00 | | 2001-02-12 | 65,37 | 1.783.600 | 65,99 | 64,25 | 65,23 | 00:00:00 | | 2001-02-13 | 64,00 | 7.346.500 | 65,00 | 63,95 | 64,50 | 00:00:00 | | 2001-02-14 | 63,25 | 1.529.000 | 64,10 | 62,92 | 64,00 | 00:00:00 | | 2001-02-15 | 63,40 | 1.378.700 | 63,60 | 62,75 | 63,25 | 00:00:00 | | 2001-02-16 | 63,75 | 1.982.500 | 64,20 | 63,00 | 63,00 | 00:00:00 | | 2001-02-20 | 63,12 | 1.777.800 | 64,25 | 62,40 | 64,00 | 00:00:00 | | 2001-02-21 | 62,07 | 1.674.600 | 63,80 | 61,50 | 63,05 | 00:00:00 | | 2001-02-22 | 63,10 | 1.369.400 | 63,90 | 61,60 | 62,07 | 00:00:00 | | 2001-02-23 | 63,75 | 1.658.500 | 63,95 | 62,20 | 63,10 | 00:00:00 | | 2001-02-26 | 64,25 | 1.237.000 | 64,25 | 63,01 | 63,50 | 00:00:00 | | 2001-02-27 | 65,60 | 1.657.300 | 65,65 | 63,35 | 63,35 | 00:00:00 | | 2001-02-28 | 63,85 | 1.241.200 | 65,45 | 63,50 | 64,60 | 00:00:00 | | 2001-03-01 | 65,00 | 1.670.600 | 65,07 | 63,20 | 63,55 | 00:00:00 | | 2001-03-02 | 65,40 | 1.272.900 | 66,99 | 64,45 | 64,75 | 00:00:00 | | 2001-03-05 | 65,31 | 1.452.800 | 65,60 | 63,66 | 64,50 | 00:00:00 | | 2001-03-06 | 64,60 | 777.700 | 66,15 | 64,00 | 65,21 | 00:00:00 | | 2001-03-07 | 65,98 | 832.400 | 66,00 | 64,27 | 64,50 | 00:00:00 | | 2001-03-08 | 67,75 | 924.100 | 67,75 | 65,80 | 65,80 | 00:00:00 | | 2001-03-09 | 66,20 | 1.271.800 | 66,86 | 65,55 | 66,85 | 00:00:00 | | 2001-03-12 | 64,35 | 1.548.300 | 67,20 | 64,30 | 67,00 | 00:00:00 | | 2001-03-13 | 63,84 | 1.632.700 | 64,80 | 63,00 | 64,25 | 00:00:00 | | 2001-03-14 | 62,42 | 1.611.600 | 63,40 | 62,25 | 63,00 | 00:00:00 | | 2001-03-15 | 62,00 | 2.179.300 | 62,94 | 61,95 | 62,42 | 00:00:00 | | 2001-03-16 | 61,17 | 2.646.700 | 62,38 | 60,80 | 62,00 | 00:00:00 | | 2001-03-19 | 60,30 | 1.543.900 | 61,29 | 59,78 | 61,25 | 00:00:00 | | 2001-03-20 | 59,40 | 1.154.600 | 60,99 | 59,39 | 59,95 | 00:00:00 | | 2001-03-21 | 57,50 | 1.116.200 | 60,00 | 57,40 | 60,00 | 00:00:00 | | 2001-03-22 | 55,15 | 2.472.200 | 57,49 | 53,50 | 57,37 | 00:00:00 | | 2001-03-23 | 57,00 | 1.574.500 | 57,90 | 55,18 | 56,15 | 00:00:00 | | 2001-03-26 | 58,80 | 833.800 | 59,24 | 56,95 | 56,95 | 00:00:00 | | 2001-03-27 | 58,89 | 1.383.600 | 58,96 | 56,44 | 57,83 | 00:00:00 | | 2001-03-28 | 58,03 | 944.900 | 58,46 | 57,77 | 58,45 | 00:00:00 | | 2001-03-29 | 59,05 | 877.600 | 59,24 | 57,58 | 58,00 | 00:00:00 | | 2001-03-30 | 59,00 | 1.856.700 | 60,29 | 58,00 | 59,00 | 00:00:00 | | 2001-04-02 | 59,94 | 1.465.200 | 61,00 | 59,50 | 60,75 | 00:00:00 | | 2001-04-03 | 57,11 | 1.516.500 | 59,94 | 56,90 | 59,94 | 00:00:00 | | 2001-04-04 | 57,70 | 1.700.000 | 58,60 | 56,75 | 58,50 | 00:00:00 | | 2001-04-05 | 60,00 | 1.620.500 | 60,25 | 58,50 | 59,00 | 00:00:00 | | 2001-04-06 | 58,29 | 1.418.300 | 60,29 | 58,26 | 59,30 | 00:00:00 | | 2001-04-09 | 58,72 | 1.003.000 | 59,00 | 58,02 | 58,15 | 00:00:00 | | 2001-04-10 | 57,23 | 1.854.500 | 58,72 | 56,50 | 58,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
