|
 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 | | 2014-12-12 | 40,39 | 2.881.500 | 41,08 | 40,35 | 40,78 | 00:00:00 | | 2014-12-15 | 40,33 | 3.700.400 | 40,89 | 40,00 | 40,87 | 00:00:00 | | 2014-12-16 | 39,90 | 2.877.000 | 40,82 | 39,86 | 40,07 | 00:00:00 | | 2014-12-17 | 40,96 | 4.591.700 | 41,11 | 40,00 | 40,10 | 00:00:00 | | 2014-12-18 | 41,94 | 3.821.100 | 41,94 | 41,31 | 41,45 | 00:00:00 | | 2014-12-19 | 41,96 | 6.808.200 | 42,01 | 41,48 | 41,81 | 00:00:00 | | 2014-12-22 | 41,81 | 4.710.500 | 42,15 | 41,53 | 42,02 | 00:00:00 | | 2014-12-23 | 42,25 | 2.612.700 | 42,42 | 41,84 | 41,90 | 00:00:00 | | 2014-12-24 | 42,13 | 672.300 | 42,41 | 42,01 | 42,38 | 00:00:00 | | 2014-12-26 | 42,04 | 1.051.600 | 42,27 | 42,00 | 42,22 | 00:00:00 | | 2014-12-29 | 42,24 | 1.347.500 | 42,47 | 41,84 | 41,91 | 00:00:00 | | 2014-12-30 | 42,27 | 1.411.500 | 42,43 | 41,94 | 42,04 | 00:00:00 | | 2014-12-31 | 41,69 | 1.509.200 | 42,40 | 41,69 | 42,37 | 00:00:00 | | 2015-01-02 | 41,79 | 1.846.900 | 42,19 | 41,54 | 41,94 | 00:00:00 | | 2015-01-05 | 40,91 | 2.724.000 | 41,60 | 40,72 | 41,52 | 00:00:00 | | 2015-01-06 | 40,24 | 3.262.100 | 40,99 | 40,06 | 40,86 | 00:00:00 | | 2015-01-07 | 40,62 | 2.705.200 | 40,77 | 40,23 | 40,58 | 00:00:00 | | 2015-01-08 | 41,06 | 2.836.700 | 41,37 | 40,96 | 41,03 | 00:00:00 | | 2015-01-09 | 40,68 | 1.773.500 | 41,23 | 40,54 | 41,09 | 00:00:00 | | 2015-01-12 | 40,31 | 2.829.500 | 40,77 | 39,89 | 40,74 | 00:00:00 | | 2015-01-13 | 40,41 | 3.407.900 | 40,97 | 40,02 | 40,65 | 00:00:00 | | 2015-01-14 | 39,79 | 3.566.500 | 39,95 | 39,22 | 39,80 | 00:00:00 | | 2015-01-15 | 39,58 | 3.832.300 | 40,30 | 39,53 | 39,83 | 00:00:00 | | 2015-01-16 | 39,96 | 4.386.300 | 40,01 | 39,45 | 39,48 | 00:00:00 | | 2015-01-20 | 39,71 | 3.279.500 | 40,33 | 39,56 | 40,20 | 00:00:00 | | 2015-01-21 | 39,70 | 3.247.000 | 40,01 | 39,33 | 39,61 | 00:00:00 | | 2015-01-22 | 40,63 | 4.216.500 | 40,74 | 39,64 | 39,97 | 00:00:00 | | 2015-01-23 | 40,14 | 2.085.000 | 40,77 | 40,11 | 40,62 | 00:00:00 | | 2015-01-26 | 40,05 | 3.090.300 | 40,15 | 39,88 | 39,97 | 00:00:00 | | 2015-01-27 | 39,93 | 2.719.600 | 40,18 | 39,42 | 39,53 | 00:00:00 | | 2015-01-28 | 39,28 | 3.852.000 | 40,26 | 39,27 | 40,22 | 00:00:00 | | 2015-01-29 | 39,57 | 3.022.300 | 39,73 | 39,16 | 39,33 | 00:00:00 | | 2015-01-30 | 38,90 | 4.580.200 | 39,78 | 38,88 | 39,12 | 00:00:00 | | 2015-02-02 | 39,56 | 5.173.900 | 39,71 | 38,65 | 38,93 | 00:00:00 | | 2015-02-03 | 39,63 | 12.259.300 | 39,95 | 38,89 | 39,64 | 00:00:00 | | 2015-02-04 | 39,75 | 4.694.700 | 40,34 | 39,54 | 39,64 | 00:00:00 | | 2015-02-05 | 40,01 | 4.024.000 | 40,19 | 39,52 | 39,69 | 00:00:00 | | 2015-02-06 | 40,28 | 3.748.500 | 40,75 | 40,19 | 40,31 | 00:00:00 | | 2015-02-09 | 40,37 | 2.159.200 | 40,47 | 40,00 | 40,01 | 00:00:00 | | 2015-02-10 | 40,59 | 1.896.500 | 40,84 | 40,22 | 40,74 | 00:00:00 | | 2015-02-11 | 40,55 | 1.954.700 | 40,67 | 40,24 | 40,58 | 00:00:00 | | 2015-02-12 | 41,08 | 1.995.000 | 41,11 | 40,61 | 40,67 | 00:00:00 | | 2015-02-13 | 41,27 | 2.111.100 | 41,35 | 40,95 | 41,00 | 00:00:00 | | 2015-02-17 | 41,53 | 2.115.000 | 41,77 | 41,10 | 41,17 | 00:00:00 | | 2015-02-18 | 41,19 | 2.292.700 | 41,50 | 41,08 | 41,35 | 00:00:00 | | 2015-02-19 | 41,43 | 2.004.100 | 41,50 | 41,01 | 41,03 | 00:00:00 | | 2015-02-20 | 41,47 | 4.042.500 | 41,56 | 40,87 | 41,24 | 00:00:00 | | 2015-02-23 | 41,16 | 1.626.800 | 41,46 | 40,99 | 41,45 | 00:00:00 | | 2015-02-24 | 41,32 | 2.326.200 | 41,41 | 41,10 | 41,12 | 00:00:00 | | 2015-02-25 | 41,01 | 2.355.600 | 41,39 | 40,99 | 41,21 | 00:00:00 | | 2015-02-26 | 40,99 | 2.858.300 | 41,16 | 40,80 | 40,95 | 00:00:00 | | 2015-02-27 | 40,96 | 3.545.300 | 41,12 | 40,70 | 41,00 | 00:00:00 | | 2015-03-02 | 41,26 | 2.844.600 | 41,30 | 40,76 | 40,96 | 00:00:00 | | 2015-03-03 | 41,25 | 1.696.800 | 41,29 | 41,01 | 41,03 | 00:00:00 | | 2015-03-04 | 40,70 | 3.588.900 | 40,85 | 40,50 | 40,78 | 00:00:00 | | 2015-03-05 | 40,99 | 2.446.900 | 41,10 | 40,60 | 40,66 | 00:00:00 | | 2015-03-06 | 41,01 | 3.220.700 | 41,84 | 40,80 | 40,97 | 00:00:00 | | 2015-03-09 | 41,38 | 2.152.000 | 41,43 | 40,86 | 40,99 | 00:00:00 | | 2015-03-10 | 40,69 | 5.442.600 | 41,06 | 40,42 | 41,00 | 00:00:00 | | 2015-03-11 | 41,31 | 3.662.700 | 41,54 | 40,90 | 40,97 | 00:00:00 | | 2015-03-12 | 42,26 | 2.524.600 | 42,26 | 41,51 | 41,51 | 00:00:00 | | 2015-03-13 | 42,05 | 5.693.100 | 42,62 | 41,75 | 42,14 | 00:00:00 | | 2015-03-16 | 42,69 | 3.885.700 | 42,81 | 42,13 | 42,20 | 00:00:00 | | 2015-03-17 | 42,52 | 3.257.000 | 42,72 | 42,27 | 42,48 | 00:00:00 | | 2015-03-18 | 42,87 | 3.465.000 | 43,12 | 42,37 | 42,50 | 00:00:00 | | 2015-03-19 | 42,57 | 2.458.300 | 42,77 | 42,37 | 42,71 | 00:00:00 | | 2015-03-20 | 43,10 | 4.369.500 | 43,13 | 42,61 | 42,63 | 00:00:00 | | 2015-03-23 | 42,99 | 2.480.600 | 43,42 | 42,99 | 43,10 | 00:00:00 | | 2015-03-24 | 42,81 | 2.582.300 | 43,21 | 42,79 | 43,00 | 00:00:00 | | 2015-03-25 | 42,21 | 2.310.400 | 42,96 | 42,21 | 42,81 | 00:00:00 | | 2015-03-26 | 42,12 | 2.388.600 | 42,27 | 41,90 | 42,11 | 00:00:00 | | 2015-03-27 | 41,95 | 2.287.800 | 42,12 | 41,77 | 42,04 | 00:00:00 | | 2015-03-30 | 42,37 | 1.834.800 | 42,48 | 42,02 | 42,10 | 00:00:00 | | 2015-03-31 | 41,82 | 3.514.600 | 42,15 | 41,70 | 42,08 | 00:00:00 | | 2015-04-01 | 41,79 | 2.142.600 | 41,96 | 41,52 | 41,70 | 00:00:00 | | 2015-04-02 | 42,13 | 1.433.000 | 42,19 | 41,68 | 41,80 | 00:00:00 | | 2015-04-06 | 42,33 | 2.432.300 | 42,58 | 41,56 | 41,72 | 00:00:00 | | 2015-04-07 | 42,02 | 1.406.900 | 42,55 | 42,01 | 42,33 | 00:00:00 | | 2015-04-08 | 42,40 | 1.767.200 | 42,43 | 41,90 | 42,02 | 00:00:00 | | 2015-04-09 | 42,45 | 2.320.200 | 42,49 | 42,08 | 42,22 | 00:00:00 | | 2015-04-10 | 42,56 | 1.721.100 | 42,59 | 42,21 | 42,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
