|
 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 | | 2012-05-29 | 17,73 | 5.146.900 | 17,73 | 17,36 | 17,38 | 00:00:00 | | 2012-05-30 | 16,93 | 6.340.100 | 17,36 | 16,92 | 17,36 | 00:00:00 | | 2012-05-31 | 16,82 | 7.300.400 | 17,00 | 16,54 | 16,97 | 00:00:00 | | 2012-06-01 | 16,18 | 7.844.300 | 16,49 | 16,16 | 16,33 | 00:00:00 | | 2012-06-04 | 16,10 | 4.550.900 | 16,39 | 16,02 | 16,30 | 00:00:00 | | 2012-06-05 | 16,29 | 4.731.500 | 16,47 | 16,02 | 16,03 | 00:00:00 | | 2012-06-06 | 17,16 | 7.782.000 | 17,19 | 16,42 | 16,47 | 00:00:00 | | 2012-06-07 | 17,29 | 9.778.000 | 17,77 | 17,23 | 17,44 | 00:00:00 | | 2012-06-08 | 17,17 | 5.880.400 | 17,24 | 16,91 | 17,15 | 00:00:00 | | 2012-06-11 | 16,69 | 4.342.900 | 17,52 | 16,66 | 17,47 | 00:00:00 | | 2012-06-12 | 16,99 | 4.789.600 | 17,05 | 16,74 | 16,74 | 00:00:00 | | 2012-06-13 | 16,76 | 5.354.400 | 17,14 | 16,67 | 16,88 | 00:00:00 | | 2012-06-14 | 16,88 | 4.789.300 | 17,04 | 16,74 | 16,83 | 00:00:00 | | 2012-06-15 | 17,01 | 5.528.800 | 17,02 | 16,78 | 17,02 | 00:00:00 | | 2012-06-18 | 16,68 | 5.345.300 | 16,93 | 16,60 | 16,82 | 00:00:00 | | 2012-06-19 | 17,27 | 4.157.400 | 17,34 | 16,83 | 16,83 | 00:00:00 | | 2012-06-20 | 17,36 | 4.872.700 | 17,57 | 17,17 | 17,27 | 00:00:00 | | 2012-06-21 | 16,75 | 4.307.800 | 17,57 | 16,72 | 17,41 | 00:00:00 | | 2012-06-22 | 17,02 | 4.794.600 | 17,07 | 16,77 | 16,87 | 00:00:00 | | 2012-06-25 | 16,35 | 5.001.000 | 16,79 | 16,29 | 16,79 | 00:00:00 | | 2012-06-26 | 16,53 | 4.686.100 | 16,64 | 16,30 | 16,44 | 00:00:00 | | 2012-06-27 | 16,94 | 3.768.500 | 16,99 | 16,49 | 16,59 | 00:00:00 | | 2012-06-28 | 16,96 | 5.137.600 | 17,00 | 16,56 | 16,73 | 00:00:00 | | 2012-06-29 | 17,63 | 6.109.500 | 17,64 | 17,33 | 17,45 | 00:00:00 | | 2012-07-02 | 17,45 | 4.632.800 | 17,84 | 17,25 | 17,70 | 00:00:00 | | 2012-07-03 | 17,79 | 3.236.100 | 17,97 | 17,38 | 17,46 | 00:00:00 | | 2012-07-05 | 17,26 | 4.446.100 | 17,65 | 17,24 | 17,58 | 00:00:00 | | 2012-07-06 | 17,01 | 5.850.000 | 17,05 | 16,70 | 17,02 | 00:00:00 | | 2012-07-09 | 16,82 | 3.911.900 | 17,00 | 16,61 | 16,97 | 00:00:00 | | 2012-07-10 | 16,69 | 6.387.800 | 17,16 | 16,59 | 16,95 | 00:00:00 | | 2012-07-11 | 16,69 | 3.946.300 | 16,85 | 16,57 | 16,67 | 00:00:00 | | 2012-07-12 | 16,36 | 7.254.300 | 16,55 | 16,14 | 16,52 | 00:00:00 | | 2012-07-13 | 16,88 | 4.996.800 | 16,94 | 16,40 | 16,44 | 00:00:00 | | 2012-07-16 | 16,55 | 3.329.700 | 16,82 | 16,41 | 16,74 | 00:00:00 | | 2012-07-17 | 16,84 | 9.526.100 | 16,84 | 16,12 | 16,62 | 00:00:00 | | 2012-07-18 | 16,88 | 6.893.900 | 17,09 | 16,69 | 16,73 | 00:00:00 | | 2012-07-19 | 16,86 | 5.032.900 | 16,95 | 16,68 | 16,88 | 00:00:00 | | 2012-07-20 | 16,27 | 5.820.300 | 16,70 | 16,22 | 16,69 | 00:00:00 | | 2012-07-23 | 16,08 | 7.503.100 | 16,15 | 15,65 | 15,93 | 00:00:00 | | 2012-07-24 | 15,93 | 5.121.700 | 16,15 | 15,66 | 16,07 | 00:00:00 | | 2012-07-25 | 15,97 | 6.511.000 | 16,17 | 15,86 | 16,03 | 00:00:00 | | 2012-07-26 | 16,16 | 7.037.600 | 16,39 | 16,00 | 16,33 | 00:00:00 | | 2012-07-27 | 16,45 | 8.527.400 | 16,57 | 16,18 | 16,37 | 00:00:00 | | 2012-07-30 | 16,38 | 7.338.900 | 16,62 | 16,27 | 16,40 | 00:00:00 | | 2012-07-31 | 16,45 | 9.082.900 | 16,56 | 16,24 | 16,35 | 00:00:00 | | 2012-08-01 | 16,32 | 9.313.900 | 16,89 | 16,25 | 16,66 | 00:00:00 | | 2012-08-02 | 16,16 | 12.547.900 | 16,90 | 15,65 | 15,78 | 00:00:00 | | 2012-08-03 | 16,91 | 10.376.900 | 17,03 | 16,45 | 16,45 | 00:00:00 | | 2012-08-06 | 17,12 | 8.046.400 | 17,37 | 16,96 | 16,98 | 00:00:00 | | 2012-08-07 | 17,16 | 8.094.400 | 17,59 | 17,14 | 17,26 | 00:00:00 | | 2012-08-08 | 17,07 | 6.973.800 | 17,24 | 17,03 | 17,08 | 00:00:00 | | 2012-08-09 | 17,30 | 5.428.000 | 17,57 | 17,07 | 17,09 | 00:00:00 | | 2012-08-10 | 17,41 | 4.728.700 | 17,48 | 17,11 | 17,15 | 00:00:00 | | 2012-08-13 | 17,36 | 4.236.600 | 17,56 | 17,26 | 17,33 | 00:00:00 | | 2012-08-14 | 17,28 | 5.578.900 | 17,54 | 17,17 | 17,29 | 00:00:00 | | 2012-08-15 | 17,54 | 4.302.600 | 17,59 | 17,15 | 17,24 | 00:00:00 | | 2012-08-16 | 17,78 | 6.148.800 | 17,88 | 17,50 | 17,52 | 00:00:00 | | 2012-08-17 | 17,71 | 4.317.100 | 17,95 | 17,64 | 17,80 | 00:00:00 | | 2012-08-20 | 18,12 | 7.399.600 | 18,15 | 17,61 | 17,61 | 00:00:00 | | 2012-08-21 | 18,55 | 11.851.700 | 18,74 | 18,13 | 18,20 | 00:00:00 | | 2012-08-22 | 18,23 | 6.377.200 | 18,65 | 18,12 | 18,45 | 00:00:00 | | 2012-08-23 | 18,01 | 3.907.800 | 18,34 | 17,99 | 18,17 | 00:00:00 | | 2012-08-24 | 18,15 | 4.011.200 | 18,22 | 17,90 | 17,91 | 00:00:00 | | 2012-08-27 | 17,94 | 3.684.900 | 18,23 | 17,90 | 18,20 | 00:00:00 | | 2012-08-28 | 17,80 | 3.748.100 | 18,15 | 17,80 | 17,84 | 00:00:00 | | 2012-08-29 | 17,81 | 4.185.500 | 17,91 | 17,69 | 17,78 | 00:00:00 | | 2012-08-30 | 17,75 | 5.588.600 | 17,85 | 17,42 | 17,58 | 00:00:00 | | 2012-08-31 | 17,93 | 6.101.500 | 18,07 | 17,77 | 17,88 | 00:00:00 | | 2012-09-04 | 17,70 | 6.679.600 | 18,04 | 17,64 | 17,89 | 00:00:00 | | 2012-09-05 | 18,05 | 11.341.100 | 18,45 | 18,03 | 18,11 | 00:00:00 | | 2012-09-06 | 18,62 | 9.080.400 | 18,84 | 18,15 | 18,20 | 00:00:00 | | 2012-09-07 | 19,47 | 10.917.900 | 19,64 | 18,75 | 18,77 | 00:00:00 | | 2012-09-10 | 19,04 | 7.935.200 | 19,47 | 19,02 | 19,35 | 00:00:00 | | 2012-09-11 | 19,22 | 5.892.800 | 19,30 | 19,06 | 19,10 | 00:00:00 | | 2012-09-12 | 19,33 | 7.233.400 | 19,56 | 19,27 | 19,37 | 00:00:00 | | 2012-09-13 | 19,91 | 11.524.800 | 19,99 | 18,96 | 19,32 | 00:00:00 | | 2012-09-14 | 20,34 | 9.032.900 | 20,69 | 19,96 | 20,00 | 00:00:00 | | 2012-09-17 | 20,02 | 4.635.200 | 20,33 | 19,91 | 20,24 | 00:00:00 | | 2012-09-18 | 19,68 | 7.071.800 | 20,00 | 19,56 | 19,93 | 00:00:00 | | 2012-09-19 | 19,67 | 4.412.300 | 19,98 | 19,65 | 19,80 | 00:00:00 | | 2012-09-20 | 19,25 | 7.208.000 | 19,47 | 19,14 | 19,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
