|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 24,36 | 4.376.400 | 24,48 | 24,16 | 24,22 | 00:00:00 | | 2013-01-18 | 24,39 | 3.595.200 | 24,42 | 24,17 | 24,34 | 00:00:00 | | 2013-01-22 | 24,63 | 5.815.800 | 24,72 | 24,14 | 24,37 | 00:00:00 | | 2013-01-23 | 24,56 | 7.500.600 | 24,69 | 24,08 | 24,27 | 00:00:00 | | 2013-01-24 | 24,39 | 5.582.500 | 24,84 | 24,29 | 24,61 | 00:00:00 | | 2013-01-25 | 24,82 | 4.208.700 | 24,82 | 24,34 | 24,52 | 00:00:00 | | 2013-01-28 | 24,79 | 5.303.600 | 25,04 | 24,73 | 24,87 | 00:00:00 | | 2013-01-29 | 24,89 | 4.968.900 | 25,00 | 24,62 | 24,72 | 00:00:00 | | 2013-01-30 | 24,61 | 3.941.300 | 24,90 | 24,53 | 24,86 | 00:00:00 | | 2013-01-31 | 24,80 | 5.564.300 | 24,84 | 24,25 | 24,54 | 00:00:00 | | 2013-02-01 | 25,21 | 7.584.800 | 25,37 | 24,79 | 25,03 | 00:00:00 | | 2013-02-04 | 24,70 | 7.888.900 | 24,98 | 24,55 | 24,96 | 00:00:00 | | 2013-02-05 | 24,39 | 17.253.100 | 25,33 | 24,22 | 25,33 | 00:00:00 | | 2013-02-06 | 24,47 | 10.501.200 | 24,58 | 24,04 | 24,22 | 00:00:00 | | 2013-02-07 | 24,24 | 4.743.600 | 24,56 | 23,89 | 24,51 | 00:00:00 | | 2013-02-08 | 24,17 | 4.077.800 | 24,35 | 24,04 | 24,26 | 00:00:00 | | 2013-02-11 | 24,41 | 4.127.900 | 24,49 | 23,95 | 24,11 | 00:00:00 | | 2013-02-12 | 24,40 | 5.725.500 | 24,51 | 24,21 | 24,35 | 00:00:00 | | 2013-02-13 | 24,45 | 3.636.100 | 24,55 | 24,34 | 24,46 | 00:00:00 | | 2013-02-14 | 24,49 | 5.069.700 | 24,56 | 24,21 | 24,31 | 00:00:00 | | 2013-02-15 | 24,20 | 4.463.000 | 24,67 | 24,14 | 24,46 | 00:00:00 | | 2013-02-19 | 24,76 | 6.628.500 | 24,80 | 24,28 | 24,42 | 00:00:00 | | 2013-02-20 | 24,31 | 6.051.200 | 24,85 | 24,30 | 24,80 | 00:00:00 | | 2013-02-21 | 23,70 | 7.830.000 | 24,29 | 23,58 | 24,20 | 00:00:00 | | 2013-02-22 | 24,09 | 5.103.500 | 24,20 | 23,91 | 24,02 | 00:00:00 | | 2013-02-25 | 23,05 | 8.918.000 | 24,35 | 23,02 | 24,29 | 00:00:00 | | 2013-02-26 | 23,35 | 8.921.200 | 23,39 | 22,64 | 23,25 | 00:00:00 | | 2013-02-27 | 23,73 | 4.444.100 | 23,82 | 23,17 | 23,30 | 00:00:00 | | 2013-02-28 | 23,61 | 3.818.600 | 23,89 | 23,56 | 23,69 | 00:00:00 | | 2013-03-01 | 23,68 | 5.255.600 | 23,75 | 23,11 | 23,38 | 00:00:00 | | 2013-03-04 | 23,69 | 4.919.500 | 23,76 | 23,25 | 23,40 | 00:00:00 | | 2013-03-05 | 24,15 | 7.170.900 | 24,36 | 23,80 | 23,87 | 00:00:00 | | 2013-03-06 | 24,26 | 6.982.100 | 24,54 | 24,20 | 24,34 | 00:00:00 | | 2013-03-07 | 24,35 | 5.965.000 | 24,42 | 24,03 | 24,22 | 00:00:00 | | 2013-03-08 | 25,45 | 10.335.500 | 25,55 | 24,46 | 24,47 | 00:00:00 | | 2013-03-11 | 25,62 | 6.010.600 | 25,83 | 25,16 | 25,44 | 00:00:00 | | 2013-03-12 | 25,65 | 6.816.100 | 25,98 | 25,57 | 25,62 | 00:00:00 | | 2013-03-13 | 25,75 | 4.431.700 | 25,88 | 25,57 | 25,74 | 00:00:00 | | 2013-03-14 | 26,46 | 6.739.400 | 26,50 | 25,87 | 25,94 | 00:00:00 | | 2013-03-15 | 26,30 | 5.838.200 | 26,60 | 26,16 | 26,45 | 00:00:00 | | 2013-03-18 | 25,92 | 5.262.800 | 26,19 | 25,68 | 25,92 | 00:00:00 | | 2013-03-19 | 25,52 | 7.374.400 | 26,08 | 25,38 | 26,01 | 00:00:00 | | 2013-03-20 | 26,15 | 9.929.800 | 26,28 | 25,85 | 25,85 | 00:00:00 | | 2013-03-21 | 26,00 | 6.606.000 | 26,23 | 25,92 | 25,99 | 00:00:00 | | 2013-03-22 | 26,40 | 5.284.700 | 26,42 | 25,96 | 26,13 | 00:00:00 | | 2013-03-25 | 26,01 | 9.274.400 | 26,69 | 25,81 | 26,60 | 00:00:00 | | 2013-03-26 | 26,25 | 4.451.900 | 26,29 | 25,87 | 26,17 | 00:00:00 | | 2013-03-27 | 25,95 | 3.484.100 | 26,08 | 25,68 | 26,01 | 00:00:00 | | 2013-03-28 | 25,80 | 4.818.500 | 25,97 | 25,55 | 25,91 | 00:00:00 | | 2013-04-01 | 25,58 | 3.375.600 | 26,07 | 25,48 | 25,84 | 00:00:00 | | 2013-04-02 | 25,55 | 4.826.700 | 25,71 | 25,36 | 25,63 | 00:00:00 | | 2013-04-03 | 24,82 | 6.499.400 | 25,54 | 24,74 | 25,51 | 00:00:00 | | 2013-04-04 | 25,85 | 9.603.700 | 25,93 | 24,96 | 25,03 | 00:00:00 | | 2013-04-05 | 25,17 | 10.342.200 | 25,42 | 24,67 | 25,22 | 00:00:00 | | 2013-04-08 | 26,08 | 8.198.000 | 26,10 | 25,15 | 25,15 | 00:00:00 | | 2013-04-09 | 26,16 | 6.138.600 | 26,37 | 26,04 | 26,15 | 00:00:00 | | 2013-04-10 | 27,02 | 9.697.200 | 27,15 | 26,21 | 26,32 | 00:00:00 | | 2013-04-11 | 27,38 | 15.185.800 | 28,12 | 27,23 | 27,40 | 00:00:00 | | 2013-04-12 | 27,49 | 6.777.900 | 27,86 | 27,21 | 27,25 | 00:00:00 | | 2013-04-15 | 26,31 | 7.728.400 | 27,42 | 26,16 | 27,41 | 00:00:00 | | 2013-04-16 | 27,37 | 5.750.600 | 27,40 | 26,69 | 26,69 | 00:00:00 | | 2013-04-17 | 26,99 | 8.758.000 | 27,10 | 26,68 | 27,01 | 00:00:00 | | 2013-04-18 | 26,53 | 6.095.600 | 27,06 | 26,41 | 26,97 | 00:00:00 | | 2013-04-19 | 26,84 | 6.593.800 | 26,93 | 26,20 | 26,71 | 00:00:00 | | 2013-04-22 | 26,67 | 5.092.700 | 26,95 | 26,24 | 26,90 | 00:00:00 | | 2013-04-23 | 27,40 | 7.159.100 | 27,47 | 26,78 | 26,90 | 00:00:00 | | 2013-04-24 | 27,78 | 4.166.100 | 27,82 | 27,38 | 27,40 | 00:00:00 | | 2013-04-25 | 27,56 | 7.754.700 | 27,97 | 27,47 | 27,91 | 00:00:00 | | 2013-04-26 | 27,12 | 5.777.000 | 27,62 | 27,00 | 27,57 | 00:00:00 | | 2013-04-29 | 27,21 | 5.091.800 | 27,38 | 27,07 | 27,22 | 00:00:00 | | 2013-04-30 | 28,09 | 12.137.700 | 28,39 | 26,99 | 27,15 | 00:00:00 | | 2013-05-01 | 27,76 | 5.393.500 | 28,27 | 27,72 | 27,81 | 00:00:00 | | 2013-05-02 | 28,44 | 5.783.800 | 28,45 | 27,74 | 28,00 | 00:00:00 | | 2013-05-03 | 28,80 | 7.417.700 | 29,28 | 28,71 | 28,81 | 00:00:00 | | 2013-05-06 | 29,03 | 6.595.100 | 29,20 | 28,80 | 28,84 | 00:00:00 | | 2013-05-07 | 29,29 | 5.301.700 | 29,30 | 29,09 | 29,23 | 00:00:00 | | 2013-05-08 | 29,70 | 4.989.100 | 29,72 | 29,20 | 29,23 | 00:00:00 | | 2013-05-09 | 29,47 | 4.092.800 | 29,91 | 29,33 | 29,70 | 00:00:00 | | 2013-05-10 | 29,66 | 3.006.700 | 29,68 | 29,21 | 29,48 | 00:00:00 | | 2013-05-13 | 29,89 | 3.310.400 | 29,99 | 29,55 | 29,96 | 00:00:00 | | 2013-05-14 | 30,59 | 5.758.200 | 30,59 | 29,94 | 29,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
