|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 19,25 | 7.208.000 | 19,47 | 19,14 | 19,44 | 00:00:00 | | 2012-09-21 | 19,39 | 8.435.200 | 19,53 | 19,23 | 19,45 | 00:00:00 | | 2012-09-24 | 19,35 | 5.721.000 | 19,53 | 19,27 | 19,27 | 00:00:00 | | 2012-09-25 | 18,81 | 6.878.900 | 19,49 | 18,76 | 19,39 | 00:00:00 | | 2012-09-26 | 18,68 | 5.278.100 | 18,88 | 18,57 | 18,81 | 00:00:00 | | 2012-09-27 | 19,30 | 12.411.700 | 19,45 | 19,00 | 19,21 | 00:00:00 | | 2012-09-28 | 19,44 | 19.134.600 | 19,90 | 19,38 | 19,58 | 00:00:00 | | 2012-10-01 | 19,41 | 12.254.400 | 19,99 | 19,37 | 19,69 | 00:00:00 | | 2012-10-02 | 19,69 | 7.566.300 | 19,71 | 19,45 | 19,54 | 00:00:00 | | 2012-10-03 | 19,85 | 6.372.400 | 19,87 | 19,57 | 19,72 | 00:00:00 | | 2012-10-04 | 20,75 | 12.944.200 | 20,78 | 19,95 | 19,95 | 00:00:00 | | 2012-10-05 | 21,20 | 17.406.600 | 21,68 | 21,02 | 21,02 | 00:00:00 | | 2012-10-08 | 21,29 | 5.614.400 | 21,36 | 20,94 | 21,03 | 00:00:00 | | 2012-10-09 | 20,98 | 8.054.400 | 21,41 | 20,90 | 21,30 | 00:00:00 | | 2012-10-10 | 21,02 | 8.741.400 | 21,20 | 20,87 | 21,00 | 00:00:00 | | 2012-10-11 | 21,50 | 8.768.500 | 21,69 | 21,16 | 21,31 | 00:00:00 | | 2012-10-12 | 21,33 | 7.260.000 | 21,55 | 21,07 | 21,34 | 00:00:00 | | 2012-10-15 | 21,56 | 4.573.000 | 21,59 | 21,28 | 21,47 | 00:00:00 | | 2012-10-16 | 21,90 | 7.107.600 | 22,05 | 21,65 | 21,75 | 00:00:00 | | 2012-10-17 | 22,09 | 7.697.500 | 22,24 | 21,82 | 21,92 | 00:00:00 | | 2012-10-18 | 22,52 | 9.632.300 | 22,63 | 22,01 | 22,02 | 00:00:00 | | 2012-10-19 | 22,08 | 8.601.900 | 22,52 | 21,89 | 22,48 | 00:00:00 | | 2012-10-22 | 22,07 | 4.624.100 | 22,21 | 21,70 | 22,07 | 00:00:00 | | 2012-10-23 | 21,85 | 7.263.200 | 21,94 | 21,48 | 21,62 | 00:00:00 | | 2012-10-24 | 22,09 | 6.560.200 | 22,40 | 21,95 | 22,11 | 00:00:00 | | 2012-10-25 | 22,48 | 7.156.700 | 22,67 | 22,09 | 22,43 | 00:00:00 | | 2012-10-26 | 21,71 | 10.027.300 | 22,42 | 21,58 | 22,42 | 00:00:00 | | 2012-10-31 | 21,71 | 7.283.500 | 21,85 | 21,28 | 21,50 | 00:00:00 | | 2012-11-01 | 21,92 | 7.059.900 | 22,20 | 21,73 | 21,87 | 00:00:00 | | 2012-11-02 | 21,26 | 12.750.400 | 22,10 | 20,85 | 21,41 | 00:00:00 | | 2012-11-05 | 21,44 | 4.877.900 | 21,52 | 20,98 | 21,25 | 00:00:00 | | 2012-11-06 | 21,72 | 5.286.300 | 21,91 | 21,48 | 21,50 | 00:00:00 | | 2012-11-07 | 20,78 | 7.960.400 | 21,33 | 20,76 | 21,32 | 00:00:00 | | 2012-11-08 | 20,44 | 5.425.600 | 21,24 | 20,44 | 20,86 | 00:00:00 | | 2012-11-09 | 20,81 | 5.939.700 | 21,02 | 20,31 | 20,46 | 00:00:00 | | 2012-11-12 | 20,89 | 4.680.500 | 20,98 | 20,68 | 20,96 | 00:00:00 | | 2012-11-13 | 20,55 | 4.446.300 | 20,99 | 20,51 | 20,64 | 00:00:00 | | 2012-11-14 | 20,23 | 4.710.300 | 20,74 | 20,14 | 20,65 | 00:00:00 | | 2012-11-15 | 20,44 | 6.923.600 | 20,75 | 20,22 | 20,29 | 00:00:00 | | 2012-11-16 | 20,36 | 5.647.900 | 20,48 | 20,12 | 20,42 | 00:00:00 | | 2012-11-19 | 20,86 | 4.820.200 | 20,95 | 20,54 | 20,72 | 00:00:00 | | 2012-11-20 | 20,95 | 3.177.400 | 21,06 | 20,59 | 20,78 | 00:00:00 | | 2012-11-21 | 21,18 | 4.642.700 | 21,25 | 20,84 | 21,01 | 00:00:00 | | 2012-11-23 | 21,31 | 1.369.800 | 21,37 | 21,13 | 21,27 | 00:00:00 | | 2012-11-26 | 21,20 | 3.184.000 | 21,34 | 21,00 | 21,15 | 00:00:00 | | 2012-11-27 | 20,89 | 4.001.300 | 21,33 | 20,85 | 21,17 | 00:00:00 | | 2012-11-28 | 21,06 | 4.343.100 | 21,06 | 20,54 | 20,80 | 00:00:00 | | 2012-11-29 | 21,14 | 3.673.300 | 21,20 | 20,92 | 21,15 | 00:00:00 | | 2012-11-30 | 21,18 | 4.110.800 | 21,30 | 21,01 | 21,07 | 00:00:00 | | 2012-12-03 | 21,12 | 2.810.900 | 21,33 | 21,09 | 21,29 | 00:00:00 | | 2012-12-04 | 20,93 | 4.208.500 | 21,11 | 20,81 | 21,05 | 00:00:00 | | 2012-12-05 | 21,54 | 5.469.200 | 21,64 | 20,92 | 21,02 | 00:00:00 | | 2012-12-06 | 21,64 | 3.876.000 | 21,67 | 21,38 | 21,49 | 00:00:00 | | 2012-12-07 | 21,89 | 3.406.000 | 21,97 | 21,63 | 21,70 | 00:00:00 | | 2012-12-10 | 21,82 | 2.445.000 | 21,98 | 21,66 | 21,75 | 00:00:00 | | 2012-12-11 | 22,08 | 5.052.700 | 22,11 | 21,77 | 21,92 | 00:00:00 | | 2012-12-12 | 21,93 | 4.413.000 | 22,25 | 21,90 | 22,12 | 00:00:00 | | 2012-12-13 | 21,50 | 5.029.600 | 22,09 | 21,47 | 21,93 | 00:00:00 | | 2012-12-14 | 21,29 | 4.041.000 | 21,52 | 21,11 | 21,49 | 00:00:00 | | 2012-12-17 | 22,05 | 8.104.700 | 22,08 | 21,39 | 21,48 | 00:00:00 | | 2012-12-18 | 22,50 | 4.076.000 | 22,56 | 22,10 | 22,12 | 00:00:00 | | 2012-12-19 | 22,52 | 5.911.200 | 22,78 | 22,49 | 22,63 | 00:00:00 | | 2012-12-20 | 22,88 | 4.291.600 | 22,88 | 22,42 | 22,52 | 00:00:00 | | 2012-12-21 | 22,24 | 6.894.900 | 22,70 | 22,06 | 22,23 | 00:00:00 | | 2012-12-24 | 22,32 | 1.199.400 | 22,38 | 22,13 | 22,13 | 00:00:00 | | 2012-12-26 | 22,30 | 2.484.600 | 22,43 | 22,23 | 22,35 | 00:00:00 | | 2012-12-27 | 22,51 | 4.875.700 | 22,60 | 22,15 | 22,42 | 00:00:00 | | 2012-12-28 | 22,16 | 2.821.800 | 22,45 | 22,14 | 22,24 | 00:00:00 | | 2012-12-31 | 22,44 | 4.979.200 | 22,48 | 22,00 | 22,07 | 00:00:00 | | 2013-01-02 | 23,71 | 7.350.600 | 23,71 | 23,00 | 23,00 | 00:00:00 | | 2013-01-03 | 24,17 | 8.742.100 | 24,23 | 23,61 | 23,77 | 00:00:00 | | 2013-01-04 | 24,52 | 7.401.500 | 24,72 | 24,07 | 24,19 | 00:00:00 | | 2013-01-07 | 24,21 | 4.484.300 | 24,40 | 24,09 | 24,38 | 00:00:00 | | 2013-01-08 | 23,85 | 5.874.000 | 24,18 | 23,54 | 24,12 | 00:00:00 | | 2013-01-09 | 23,87 | 3.456.300 | 24,10 | 23,75 | 23,98 | 00:00:00 | | 2013-01-10 | 24,07 | 4.206.300 | 24,40 | 23,85 | 24,29 | 00:00:00 | | 2013-01-11 | 23,90 | 3.476.000 | 24,10 | 23,74 | 24,03 | 00:00:00 | | 2013-01-14 | 23,82 | 2.534.500 | 23,97 | 23,55 | 23,91 | 00:00:00 | | 2013-01-15 | 23,89 | 4.007.300 | 23,95 | 23,51 | 23,59 | 00:00:00 | | 2013-01-16 | 24,13 | 3.718.000 | 24,16 | 23,72 | 23,84 | 00:00:00 | | 2013-01-17 | 24,36 | 4.376.400 | 24,48 | 24,16 | 24,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
