|
 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 | | 2013-12-31 | 36,23 | 3.090.000 | 36,61 | 36,05 | 36,35 | 00:00:00 | | 2014-01-02 | 35,40 | 3.545.600 | 36,13 | 35,38 | 36,10 | 00:00:00 | | 2014-01-03 | 35,53 | 3.445.200 | 35,90 | 35,36 | 35,50 | 00:00:00 | | 2014-01-06 | 35,58 | 4.294.400 | 35,81 | 35,46 | 35,67 | 00:00:00 | | 2014-01-07 | 35,46 | 2.911.600 | 35,81 | 35,35 | 35,63 | 00:00:00 | | 2014-01-08 | 35,51 | 3.191.400 | 35,65 | 35,31 | 35,49 | 00:00:00 | | 2014-01-09 | 35,78 | 3.238.000 | 35,83 | 35,42 | 35,75 | 00:00:00 | | 2014-01-10 | 35,94 | 4.780.600 | 36,14 | 35,54 | 36,12 | 00:00:00 | | 2014-01-13 | 34,77 | 5.090.800 | 35,86 | 34,77 | 35,86 | 00:00:00 | | 2014-01-14 | 35,36 | 4.147.000 | 35,44 | 34,71 | 34,88 | 00:00:00 | | 2014-01-15 | 36,02 | 4.008.500 | 36,04 | 35,36 | 35,45 | 00:00:00 | | 2014-01-16 | 35,55 | 2.264.500 | 35,97 | 35,40 | 35,97 | 00:00:00 | | 2014-01-17 | 35,26 | 2.685.400 | 35,65 | 35,12 | 35,58 | 00:00:00 | | 2014-01-21 | 35,03 | 3.401.600 | 35,47 | 34,78 | 35,40 | 00:00:00 | | 2014-01-22 | 34,88 | 2.684.900 | 35,17 | 34,75 | 35,08 | 00:00:00 | | 2014-01-23 | 33,83 | 5.495.100 | 34,56 | 33,59 | 34,50 | 00:00:00 | | 2014-01-24 | 32,77 | 6.251.600 | 33,65 | 32,76 | 33,58 | 00:00:00 | | 2014-01-27 | 32,74 | 9.681.600 | 33,17 | 31,96 | 32,85 | 00:00:00 | | 2014-01-28 | 33,51 | 4.687.700 | 33,66 | 32,99 | 33,06 | 00:00:00 | | 2014-01-29 | 32,87 | 5.272.200 | 33,53 | 32,73 | 33,10 | 00:00:00 | | 2014-01-30 | 33,75 | 4.473.600 | 33,86 | 33,30 | 33,33 | 00:00:00 | | 2014-01-31 | 33,25 | 4.566.000 | 33,75 | 32,91 | 33,10 | 00:00:00 | | 2014-02-03 | 32,18 | 7.770.400 | 33,48 | 32,03 | 33,47 | 00:00:00 | | 2014-02-04 | 32,82 | 8.368.100 | 33,13 | 32,51 | 32,57 | 00:00:00 | | 2014-02-05 | 33,54 | 6.833.200 | 33,60 | 32,77 | 33,00 | 00:00:00 | | 2014-02-06 | 33,96 | 3.971.100 | 34,03 | 33,51 | 33,58 | 00:00:00 | | 2014-02-07 | 34,41 | 3.380.700 | 34,46 | 33,87 | 34,05 | 00:00:00 | | 2014-02-10 | 34,23 | 3.677.600 | 34,32 | 33,96 | 34,31 | 00:00:00 | | 2014-02-11 | 34,64 | 3.992.600 | 34,77 | 34,15 | 34,15 | 00:00:00 | | 2014-02-12 | 34,70 | 2.905.800 | 34,98 | 34,53 | 34,58 | 00:00:00 | | 2014-02-13 | 34,55 | 3.736.800 | 34,60 | 34,10 | 34,31 | 00:00:00 | | 2014-02-14 | 34,67 | 2.151.700 | 34,75 | 34,28 | 34,42 | 00:00:00 | | 2014-02-18 | 34,83 | 2.127.100 | 34,89 | 34,49 | 34,71 | 00:00:00 | | 2014-02-19 | 34,36 | 3.608.600 | 34,99 | 34,28 | 34,72 | 00:00:00 | | 2014-02-20 | 34,34 | 2.791.700 | 34,45 | 33,89 | 34,29 | 00:00:00 | | 2014-02-21 | 34,31 | 2.078.600 | 34,59 | 34,27 | 34,40 | 00:00:00 | | 2014-02-24 | 34,64 | 2.715.200 | 34,94 | 34,33 | 34,36 | 00:00:00 | | 2014-02-25 | 34,38 | 4.271.900 | 34,61 | 34,12 | 34,59 | 00:00:00 | | 2014-02-26 | 34,49 | 3.303.100 | 34,56 | 34,02 | 34,42 | 00:00:00 | | 2014-02-27 | 34,68 | 2.302.700 | 34,78 | 34,33 | 34,46 | 00:00:00 | | 2014-02-28 | 35,19 | 3.572.100 | 35,36 | 34,57 | 34,77 | 00:00:00 | | 2014-03-03 | 34,76 | 4.375.000 | 35,06 | 34,63 | 34,81 | 00:00:00 | | 2014-03-04 | 35,83 | 5.278.800 | 35,87 | 35,12 | 35,25 | 00:00:00 | | 2014-03-05 | 36,07 | 3.683.700 | 36,08 | 35,65 | 35,78 | 00:00:00 | | 2014-03-06 | 36,14 | 3.169.200 | 36,40 | 35,97 | 36,14 | 00:00:00 | | 2014-03-07 | 35,97 | 4.525.700 | 36,49 | 35,75 | 36,38 | 00:00:00 | | 2014-03-10 | 35,86 | 2.298.200 | 35,99 | 35,52 | 35,87 | 00:00:00 | | 2014-03-11 | 35,67 | 3.166.000 | 35,96 | 35,58 | 35,92 | 00:00:00 | | 2014-03-12 | 35,54 | 2.981.100 | 35,58 | 34,98 | 35,42 | 00:00:00 | | 2014-03-13 | 34,94 | 3.002.300 | 35,68 | 34,85 | 35,66 | 00:00:00 | | 2014-03-14 | 35,25 | 7.306.700 | 35,99 | 34,61 | 34,87 | 00:00:00 | | 2014-03-17 | 35,21 | 2.525.900 | 35,90 | 35,15 | 35,63 | 00:00:00 | | 2014-03-18 | 35,09 | 5.213.000 | 35,40 | 34,94 | 35,23 | 00:00:00 | | 2014-03-19 | 34,84 | 4.353.100 | 35,30 | 34,72 | 35,06 | 00:00:00 | | 2014-03-20 | 35,46 | 3.704.900 | 35,58 | 34,78 | 34,80 | 00:00:00 | | 2014-03-21 | 35,42 | 3.986.100 | 35,90 | 35,38 | 35,79 | 00:00:00 | | 2014-03-24 | 35,38 | 2.388.600 | 35,68 | 35,13 | 35,55 | 00:00:00 | | 2014-03-25 | 35,34 | 3.321.700 | 35,74 | 35,11 | 35,51 | 00:00:00 | | 2014-03-26 | 34,90 | 3.070.100 | 35,69 | 34,88 | 35,58 | 00:00:00 | | 2014-03-27 | 34,47 | 4.651.700 | 34,94 | 34,07 | 34,85 | 00:00:00 | | 2014-03-28 | 34,88 | 2.476.500 | 35,03 | 34,54 | 34,68 | 00:00:00 | | 2014-03-31 | 35,27 | 2.174.700 | 35,43 | 35,07 | 35,16 | 00:00:00 | | 2014-04-01 | 35,69 | 3.045.200 | 35,75 | 35,42 | 35,45 | 00:00:00 | | 2014-04-02 | 35,95 | 3.121.100 | 36,08 | 35,55 | 35,70 | 00:00:00 | | 2014-04-03 | 36,03 | 2.555.800 | 36,19 | 35,72 | 36,06 | 00:00:00 | | 2014-04-04 | 35,37 | 3.626.200 | 36,35 | 35,35 | 36,25 | 00:00:00 | | 2014-04-07 | 34,83 | 4.529.700 | 35,29 | 34,54 | 35,24 | 00:00:00 | | 2014-04-08 | 34,87 | 3.495.100 | 34,97 | 34,48 | 34,76 | 00:00:00 | | 2014-04-09 | 35,00 | 4.394.100 | 35,06 | 34,53 | 35,00 | 00:00:00 | | 2014-04-10 | 34,02 | 5.613.400 | 35,12 | 34,02 | 35,04 | 00:00:00 | | 2014-04-11 | 33,30 | 6.500.700 | 33,81 | 33,26 | 33,75 | 00:00:00 | | 2014-04-14 | 33,72 | 5.711.900 | 33,88 | 33,35 | 33,70 | 00:00:00 | | 2014-04-15 | 33,96 | 4.603.300 | 34,09 | 33,30 | 33,81 | 00:00:00 | | 2014-04-16 | 34,50 | 4.238.900 | 34,56 | 34,18 | 34,35 | 00:00:00 | | 2014-04-17 | 34,67 | 3.012.300 | 34,85 | 34,40 | 34,50 | 00:00:00 | | 2014-04-21 | 34,52 | 2.648.900 | 34,65 | 34,39 | 34,61 | 00:00:00 | | 2014-04-22 | 34,69 | 3.017.000 | 34,80 | 34,41 | 34,53 | 00:00:00 | | 2014-04-23 | 34,75 | 2.213.400 | 34,94 | 34,60 | 34,61 | 00:00:00 | | 2014-04-24 | 34,86 | 2.836.700 | 35,04 | 34,58 | 34,95 | 00:00:00 | | 2014-04-25 | 34,98 | 5.665.500 | 35,03 | 34,42 | 34,72 | 00:00:00 | | 2014-04-28 | 34,47 | 5.953.100 | 35,35 | 34,04 | 35,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
