|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 30,59 | 5.758.200 | 30,59 | 29,94 | 29,95 | 00:00:00 | | 2013-05-15 | 30,83 | 5.793.500 | 30,86 | 30,14 | 30,44 | 00:00:00 | | 2013-05-16 | 30,79 | 6.442.200 | 31,12 | 30,60 | 30,68 | 00:00:00 | | 2013-05-17 | 31,16 | 5.298.200 | 31,51 | 30,86 | 30,98 | 00:00:00 | | 2013-05-20 | 31,10 | 4.150.500 | 31,34 | 30,80 | 31,06 | 00:00:00 | | 2013-05-21 | 31,02 | 6.670.900 | 31,32 | 30,83 | 31,11 | 00:00:00 | | 2013-05-22 | 30,64 | 8.433.400 | 31,48 | 30,37 | 31,02 | 00:00:00 | | 2013-05-23 | 30,38 | 5.412.600 | 30,60 | 29,53 | 29,92 | 00:00:00 | | 2013-05-24 | 30,24 | 3.632.200 | 30,32 | 29,76 | 30,13 | 00:00:00 | | 2013-05-28 | 30,63 | 3.751.100 | 31,13 | 30,41 | 30,72 | 00:00:00 | | 2013-05-29 | 30,81 | 4.444.700 | 31,03 | 30,26 | 30,26 | 00:00:00 | | 2013-05-30 | 31,43 | 5.621.000 | 31,53 | 30,66 | 30,81 | 00:00:00 | | 2013-05-31 | 30,63 | 4.959.100 | 31,40 | 30,62 | 31,20 | 00:00:00 | | 2013-06-03 | 29,92 | 9.976.400 | 30,82 | 29,21 | 30,80 | 00:00:00 | | 2013-06-04 | 29,73 | 4.218.200 | 30,46 | 29,58 | 29,92 | 00:00:00 | | 2013-06-05 | 28,99 | 5.795.900 | 29,72 | 28,93 | 29,66 | 00:00:00 | | 2013-06-06 | 29,49 | 5.998.900 | 29,63 | 28,71 | 29,02 | 00:00:00 | | 2013-06-07 | 30,50 | 5.003.600 | 30,50 | 29,60 | 29,68 | 00:00:00 | | 2013-06-10 | 30,74 | 4.685.600 | 30,76 | 30,26 | 30,61 | 00:00:00 | | 2013-06-11 | 29,76 | 4.446.900 | 30,53 | 29,74 | 30,26 | 00:00:00 | | 2013-06-12 | 29,43 | 4.274.700 | 30,20 | 29,35 | 30,03 | 00:00:00 | | 2013-06-13 | 30,05 | 4.426.500 | 30,06 | 29,05 | 29,38 | 00:00:00 | | 2013-06-14 | 29,20 | 4.196.300 | 30,05 | 29,13 | 30,02 | 00:00:00 | | 2013-06-17 | 29,72 | 4.629.700 | 29,98 | 29,52 | 29,56 | 00:00:00 | | 2013-06-18 | 30,35 | 2.875.400 | 30,35 | 29,75 | 29,80 | 00:00:00 | | 2013-06-19 | 29,69 | 6.482.200 | 30,28 | 29,57 | 30,13 | 00:00:00 | | 2013-06-20 | 29,66 | 6.975.100 | 30,19 | 29,17 | 29,33 | 00:00:00 | | 2013-06-21 | 29,37 | 9.539.900 | 29,99 | 29,08 | 29,90 | 00:00:00 | | 2013-06-24 | 28,66 | 6.103.700 | 28,93 | 28,04 | 28,90 | 00:00:00 | | 2013-06-25 | 29,18 | 9.082.500 | 29,57 | 28,78 | 28,93 | 00:00:00 | | 2013-06-26 | 29,99 | 12.080.400 | 30,80 | 29,67 | 30,53 | 00:00:00 | | 2013-06-27 | 31,23 | 7.679.100 | 31,35 | 30,27 | 30,27 | 00:00:00 | | 2013-06-28 | 30,92 | 7.188.300 | 31,13 | 30,70 | 31,10 | 00:00:00 | | 2013-07-01 | 31,20 | 4.051.500 | 31,48 | 31,04 | 31,20 | 00:00:00 | | 2013-07-02 | 30,91 | 3.711.800 | 31,49 | 30,80 | 31,28 | 00:00:00 | | 2013-07-03 | 30,29 | 6.870.800 | 30,70 | 29,96 | 30,69 | 00:00:00 | | 2013-07-05 | 31,36 | 3.056.200 | 31,37 | 30,55 | 30,67 | 00:00:00 | | 2013-07-08 | 31,44 | 4.185.100 | 31,68 | 31,27 | 31,53 | 00:00:00 | | 2013-07-09 | 31,55 | 6.455.300 | 31,80 | 31,13 | 31,72 | 00:00:00 | | 2013-07-10 | 31,77 | 5.025.300 | 31,82 | 31,37 | 31,51 | 00:00:00 | | 2013-07-11 | 31,81 | 4.407.700 | 32,12 | 31,46 | 32,09 | 00:00:00 | | 2013-07-12 | 32,21 | 3.250.000 | 32,23 | 31,76 | 31,80 | 00:00:00 | | 2013-07-15 | 32,00 | 3.574.300 | 32,18 | 31,74 | 31,94 | 00:00:00 | | 2013-07-16 | 31,80 | 2.162.800 | 32,15 | 31,52 | 32,05 | 00:00:00 | | 2013-07-17 | 31,65 | 4.505.100 | 32,05 | 31,44 | 31,95 | 00:00:00 | | 2013-07-18 | 31,93 | 5.869.400 | 32,01 | 31,55 | 31,67 | 00:00:00 | | 2013-07-19 | 31,74 | 4.654.500 | 32,00 | 31,36 | 32,00 | 00:00:00 | | 2013-07-22 | 32,11 | 3.027.500 | 32,14 | 31,61 | 31,74 | 00:00:00 | | 2013-07-23 | 31,57 | 2.861.700 | 32,33 | 31,50 | 32,29 | 00:00:00 | | 2013-07-24 | 31,21 | 4.154.000 | 31,79 | 31,15 | 31,71 | 00:00:00 | | 2013-07-25 | 31,41 | 2.988.500 | 31,41 | 30,88 | 31,21 | 00:00:00 | | 2013-07-26 | 31,36 | 2.871.300 | 31,41 | 30,92 | 31,14 | 00:00:00 | | 2013-07-29 | 30,78 | 7.946.100 | 31,09 | 30,63 | 30,90 | 00:00:00 | | 2013-07-30 | 30,56 | 8.378.900 | 31,59 | 30,21 | 30,79 | 00:00:00 | | 2013-07-31 | 30,86 | 6.127.000 | 31,14 | 30,53 | 30,58 | 00:00:00 | | 2013-08-01 | 31,94 | 5.130.500 | 32,09 | 31,21 | 31,21 | 00:00:00 | | 2013-08-02 | 32,03 | 4.380.700 | 32,09 | 31,70 | 31,96 | 00:00:00 | | 2013-08-05 | 31,88 | 3.431.900 | 32,21 | 31,72 | 31,98 | 00:00:00 | | 2013-08-06 | 31,62 | 5.015.300 | 31,87 | 31,32 | 31,78 | 00:00:00 | | 2013-08-07 | 31,36 | 2.917.900 | 31,62 | 31,13 | 31,44 | 00:00:00 | | 2013-08-08 | 31,31 | 5.985.200 | 31,87 | 30,80 | 31,58 | 00:00:00 | | 2013-08-09 | 31,31 | 2.282.800 | 31,49 | 31,11 | 31,25 | 00:00:00 | | 2013-08-12 | 31,04 | 3.017.700 | 31,23 | 30,76 | 31,06 | 00:00:00 | | 2013-08-13 | 31,50 | 2.714.800 | 31,63 | 30,85 | 31,23 | 00:00:00 | | 2013-08-14 | 31,26 | 2.726.800 | 31,58 | 31,19 | 31,46 | 00:00:00 | | 2013-08-15 | 30,93 | 2.998.900 | 31,10 | 30,68 | 30,90 | 00:00:00 | | 2013-08-16 | 30,84 | 4.141.700 | 31,16 | 30,61 | 30,80 | 00:00:00 | | 2013-08-19 | 30,45 | 3.463.600 | 30,80 | 30,41 | 30,76 | 00:00:00 | | 2013-08-20 | 30,55 | 2.869.200 | 30,75 | 30,09 | 30,45 | 00:00:00 | | 2013-08-21 | 30,42 | 3.464.800 | 30,78 | 30,18 | 30,48 | 00:00:00 | | 2013-08-22 | 30,67 | 2.278.400 | 30,88 | 30,31 | 30,50 | 00:00:00 | | 2013-08-23 | 30,65 | 1.904.800 | 30,79 | 30,43 | 30,74 | 00:00:00 | | 2013-08-26 | 30,55 | 2.252.300 | 30,77 | 30,35 | 30,63 | 00:00:00 | | 2013-08-27 | 29,67 | 6.400.700 | 30,03 | 29,65 | 29,99 | 00:00:00 | | 2013-08-28 | 29,77 | 3.601.700 | 30,00 | 29,40 | 29,66 | 00:00:00 | | 2013-08-29 | 29,94 | 2.757.700 | 30,25 | 29,37 | 29,54 | 00:00:00 | | 2013-08-30 | 29,60 | 2.701.300 | 29,97 | 29,45 | 29,97 | 00:00:00 | | 2013-09-03 | 30,20 | 4.216.100 | 30,68 | 29,93 | 30,10 | 00:00:00 | | 2013-09-04 | 30,56 | 2.713.400 | 30,82 | 30,17 | 30,23 | 00:00:00 | | 2013-09-05 | 30,74 | 2.139.000 | 30,83 | 30,51 | 30,54 | 00:00:00 | | 2013-09-06 | 30,87 | 3.755.200 | 31,14 | 30,38 | 30,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
