Última Hora: "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1372,061.142.90074,8871,0674,7500:00:00
2000-12-1471,44887.70072,6269,5071,8800:00:00
2000-12-1571,191.035.10072,4470,3171,1900:00:00
2000-12-1873,62786.90074,5671,4471,4400:00:00
2000-12-1967,312.624.40069,4466,8168,5000:00:00
2000-12-2065,441.626.10067,3164,3865,3800:00:00
2000-12-2168,121.351.70068,9465,0066,7500:00:00
2000-12-2269,62866.40070,5069,0069,3800:00:00
2000-12-2669,25383.00071,1269,0069,3800:00:00
2000-12-2771,50563.60072,0069,5069,5000:00:00
2000-12-2871,81817.70072,3870,4470,8800:00:00
2000-12-2970,62664.90073,1970,4471,5600:00:00
2001-01-0267,191.339.90070,8866,3870,8100:00:00
2001-01-0366,941.301.20068,6265,8868,1200:00:00
2001-01-0463,562.523.60067,3862,0666,8800:00:00
2001-01-0563,061.297.50064,6962,5063,5000:00:00
2001-01-0861,881.361.30063,1961,1263,0000:00:00
2001-01-0961,691.207.40062,9461,6962,6200:00:00
2001-01-1062,12997.00063,0661,1961,5600:00:00
2001-01-1163,001.913.50063,8862,1262,9400:00:00
2001-01-1260,441.882.60063,5059,7563,5000:00:00
2001-01-1659,692.301.40061,5059,6960,0000:00:00
2001-01-1758,121.781.50060,7558,0060,0000:00:00
2001-01-1858,561.326.80059,4457,9458,7500:00:00
2001-01-1959,001.033.20059,2557,6257,8800:00:00
2001-01-2262,001.232.80062,3859,0059,0000:00:00
2001-01-2362,691.786.30063,0058,5059,7500:00:00
2001-01-2464,251.036.50064,8861,8161,8100:00:00
2001-01-2563,621.180.50065,1263,4464,2500:00:00
2001-01-2662,121.414.50063,3861,3162,1200:00:00
2001-01-2962,621.268.50063,6362,2562,3000:00:00
2001-01-3061,001.852.60063,7560,7062,0500:00:00
2001-01-3161,501.704.60061,6760,1360,4000:00:00
2001-02-0161,131.032.70061,8060,4861,0000:00:00
2001-02-0263,751.163.20064,0060,9061,0000:00:00
2001-02-0565,001.129.10065,0063,7663,7600:00:00
2001-02-0662,39966.20065,4062,2065,3500:00:00
2001-02-0765,551.308.60066,0062,7362,7300:00:00
2001-02-0865,761.267.80066,4965,4565,5000:00:00
2001-02-0965,231.313.00065,6064,0165,0000:00:00
2001-02-1265,371.783.60065,9964,2565,2300:00:00
2001-02-1364,007.346.50065,0063,9564,5000:00:00
2001-02-1463,251.529.00064,1062,9264,0000:00:00
2001-02-1563,401.378.70063,6062,7563,2500:00:00
2001-02-1663,751.982.50064,2063,0063,0000:00:00
2001-02-2063,121.777.80064,2562,4064,0000:00:00
2001-02-2162,071.674.60063,8061,5063,0500:00:00
2001-02-2263,101.369.40063,9061,6062,0700:00:00
2001-02-2363,751.658.50063,9562,2063,1000:00:00
2001-02-2664,251.237.00064,2563,0163,5000:00:00
2001-02-2765,601.657.30065,6563,3563,3500:00:00
2001-02-2863,851.241.20065,4563,5064,6000:00:00
2001-03-0165,001.670.60065,0763,2063,5500:00:00
2001-03-0265,401.272.90066,9964,4564,7500:00:00
2001-03-0565,311.452.80065,6063,6664,5000:00:00
2001-03-0664,60777.70066,1564,0065,2100:00:00
2001-03-0765,98832.40066,0064,2764,5000:00:00
2001-03-0867,75924.10067,7565,8065,8000:00:00
2001-03-0966,201.271.80066,8665,5566,8500:00:00
2001-03-1264,351.548.30067,2064,3067,0000:00:00
2001-03-1363,841.632.70064,8063,0064,2500:00:00
2001-03-1462,421.611.60063,4062,2563,0000:00:00
2001-03-1562,002.179.30062,9461,9562,4200:00:00
2001-03-1661,172.646.70062,3860,8062,0000:00:00
2001-03-1960,301.543.90061,2959,7861,2500:00:00
2001-03-2059,401.154.60060,9959,3959,9500:00:00
2001-03-2157,501.116.20060,0057,4060,0000:00:00
2001-03-2255,152.472.20057,4953,5057,3700:00:00
2001-03-2357,001.574.50057,9055,1856,1500:00:00
2001-03-2658,80833.80059,2456,9556,9500:00:00
2001-03-2758,891.383.60058,9656,4457,8300:00:00
2001-03-2858,03944.90058,4657,7758,4500:00:00
2001-03-2959,05877.60059,2457,5858,0000:00:00
2001-03-3059,001.856.70060,2958,0059,0000:00:00
2001-04-0259,941.465.20061,0059,5060,7500:00:00
2001-04-0357,111.516.50059,9456,9059,9400:00:00
2001-04-0457,701.700.00058,6056,7558,5000:00:00
2001-04-0560,001.620.50060,2558,5059,0000:00:00
2001-04-0658,291.418.30060,2958,2659,3000:00:00
2001-04-0958,721.003.00059,0058,0258,1500:00:00
2001-04-1057,231.854.50058,7256,5058,7200:00:00
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