|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-10 | 42,56 | 1.721.100 | 42,59 | 42,21 | 42,41 | 00:00:00 | | 2015-04-13 | 42,86 | 1.852.600 | 42,95 | 42,34 | 42,45 | 00:00:00 | | 2015-04-14 | 42,63 | 1.569.600 | 42,95 | 42,45 | 42,75 | 00:00:00 | | 2015-04-15 | 42,69 | 3.051.300 | 42,91 | 42,54 | 42,64 | 00:00:00 | | 2015-04-16 | 42,66 | 1.656.800 | 42,81 | 42,37 | 42,65 | 00:00:00 | | 2015-04-17 | 41,90 | 2.364.700 | 42,44 | 41,73 | 42,36 | 00:00:00 | | 2015-04-20 | 42,09 | 1.329.500 | 42,23 | 42,01 | 42,15 | 00:00:00 | | 2015-04-21 | 41,42 | 2.533.400 | 42,29 | 41,37 | 42,17 | 00:00:00 | | 2015-04-22 | 41,41 | 2.622.500 | 41,55 | 41,21 | 41,39 | 00:00:00 | | 2015-04-23 | 41,47 | 3.457.200 | 41,67 | 41,25 | 41,25 | 00:00:00 | | 2015-04-24 | 41,84 | 2.574.900 | 41,91 | 41,40 | 41,47 | 00:00:00 | | 2015-04-27 | 41,40 | 3.862.600 | 41,92 | 41,37 | 41,89 | 00:00:00 | | 2015-04-28 | 41,37 | 4.425.300 | 41,97 | 41,11 | 41,40 | 00:00:00 | | 2015-04-29 | 41,37 | 5.071.400 | 41,67 | 41,10 | 41,13 | 00:00:00 | | 2015-04-30 | 40,77 | 3.879.200 | 41,43 | 40,63 | 41,19 | 00:00:00 | | 2015-05-01 | 41,10 | 2.266.400 | 41,36 | 40,92 | 41,07 | 00:00:00 | | 2015-05-04 | 41,34 | 2.497.800 | 41,43 | 41,09 | 41,10 | 00:00:00 | | 2015-05-05 | 41,17 | 2.123.200 | 41,63 | 41,12 | 41,32 | 00:00:00 | | 2015-05-06 | 40,87 | 3.095.400 | 41,47 | 40,67 | 41,36 | 00:00:00 | | 2015-05-07 | 41,19 | 2.882.400 | 41,36 | 40,77 | 40,97 | 00:00:00 | | 2015-05-08 | 41,71 | 1.970.900 | 41,73 | 41,30 | 41,56 | 00:00:00 | | 2015-05-11 | 41,60 | 1.654.500 | 41,86 | 41,56 | 41,70 | 00:00:00 | | 2015-05-12 | 41,23 | 1.470.600 | 41,52 | 41,15 | 41,47 | 00:00:00 | | 2015-05-13 | 41,37 | 1.428.000 | 41,43 | 41,11 | 41,11 | 00:00:00 | | 2015-05-14 | 41,62 | 1.973.300 | 41,75 | 41,38 | 41,53 | 00:00:00 | | 2015-05-15 | 41,33 | 2.519.200 | 41,76 | 41,24 | 41,72 | 00:00:00 | | 2015-05-18 | 41,64 | 2.861.800 | 41,65 | 41,28 | 41,29 | 00:00:00 | | 2015-05-19 | 42,12 | 2.533.600 | 42,17 | 41,71 | 41,79 | 00:00:00 | | 2015-05-20 | 42,38 | 2.156.900 | 42,46 | 41,87 | 42,18 | 00:00:00 | | 2015-05-21 | 42,04 | 1.835.300 | 42,50 | 42,00 | 42,26 | 00:00:00 | | 2015-05-22 | 41,86 | 1.648.200 | 42,21 | 41,80 | 41,98 | 00:00:00 | | 2015-05-26 | 41,20 | 2.697.100 | 41,84 | 41,15 | 41,78 | 00:00:00 | | 2015-05-27 | 41,48 | 2.748.600 | 41,55 | 41,23 | 41,36 | 00:00:00 | | 2015-05-28 | 41,34 | 2.532.400 | 41,39 | 41,13 | 41,20 | 00:00:00 | | 2015-05-29 | 41,11 | 2.720.100 | 41,37 | 40,99 | 41,24 | 00:00:00 | | 2015-06-01 | 41,01 | 2.493.800 | 41,39 | 40,87 | 41,30 | 00:00:00 | | 2015-06-02 | 41,03 | 3.309.600 | 41,46 | 40,95 | 41,02 | 00:00:00 | | 2015-06-03 | 41,65 | 6.589.200 | 42,01 | 41,17 | 41,27 | 00:00:00 | | 2015-06-04 | 41,21 | 2.648.100 | 41,60 | 41,17 | 41,40 | 00:00:00 | | 2015-06-05 | 41,54 | 2.832.700 | 41,86 | 41,30 | 41,60 | 00:00:00 | | 2015-06-08 | 41,00 | 2.425.000 | 41,66 | 40,99 | 41,40 | 00:00:00 | | 2015-06-09 | 41,01 | 1.523.200 | 41,18 | 40,85 | 40,92 | 00:00:00 | | 2015-06-10 | 42,03 | 2.681.100 | 42,07 | 41,23 | 41,23 | 00:00:00 | | 2015-06-11 | 42,33 | 2.093.400 | 42,44 | 41,95 | 42,05 | 00:00:00 | | 2015-06-12 | 42,20 | 1.294.200 | 42,34 | 42,02 | 42,16 | 00:00:00 | | 2015-06-15 | 41,75 | 1.731.500 | 41,99 | 41,50 | 41,74 | 00:00:00 | | 2015-06-16 | 42,03 | 1.644.200 | 42,12 | 41,67 | 41,75 | 00:00:00 | | 2015-06-17 | 41,87 | 2.204.400 | 42,24 | 41,75 | 42,16 | 00:00:00 | | 2015-06-18 | 42,38 | 1.990.100 | 42,45 | 41,85 | 42,00 | 00:00:00 | | 2015-06-19 | 42,02 | 2.391.100 | 42,34 | 41,99 | 42,20 | 00:00:00 | | 2015-06-22 | 42,69 | 3.346.300 | 44,13 | 42,28 | 42,39 | 00:00:00 | | 2015-06-23 | 42,55 | 2.664.400 | 42,86 | 42,44 | 42,81 | 00:00:00 | | 2015-06-24 | 42,27 | 2.069.600 | 42,65 | 42,26 | 42,53 | 00:00:00 | | 2015-06-25 | 41,83 | 2.263.600 | 42,46 | 41,82 | 42,32 | 00:00:00 | | 2015-06-26 | 42,07 | 2.273.300 | 42,07 | 41,80 | 42,00 | 00:00:00 | | 2015-06-29 | 41,26 | 4.505.400 | 41,60 | 41,24 | 41,50 | 00:00:00 | | 2015-06-30 | 41,57 | 2.901.600 | 41,88 | 41,26 | 41,70 | 00:00:00 | | 2015-07-01 | 44,19 | 9.824.300 | 44,24 | 42,53 | 42,62 | 00:00:00 | | 2015-07-02 | 44,03 | 7.425.000 | 44,90 | 43,98 | 44,30 | 00:00:00 | | 2015-07-06 | 44,08 | 3.506.500 | 44,14 | 43,47 | 43,57 | 00:00:00 | | 2015-07-07 | 44,13 | 3.439.100 | 44,18 | 43,21 | 43,93 | 00:00:00 | | 2015-07-08 | 43,03 | 3.378.800 | 43,81 | 42,98 | 43,67 | 00:00:00 | | 2015-07-09 | 43,15 | 3.008.700 | 43,85 | 43,08 | 43,62 | 00:00:00 | | 2015-07-10 | 43,78 | 2.000.100 | 43,92 | 43,62 | 43,80 | 00:00:00 | | 2015-07-13 | 45,10 | 6.924.200 | 45,79 | 44,01 | 44,19 | 00:00:00 | | 2015-07-14 | 45,70 | 3.980.800 | 45,80 | 44,81 | 45,00 | 00:00:00 | | 2015-07-15 | 46,68 | 8.212.900 | 47,35 | 45,39 | 45,69 | 00:00:00 | | 2015-07-16 | 47,28 | 4.924.600 | 47,42 | 46,79 | 46,87 | 00:00:00 | | 2015-07-17 | 46,84 | 3.961.000 | 47,17 | 46,44 | 47,04 | 00:00:00 | | 2015-07-20 | 46,30 | 3.847.700 | 47,00 | 46,27 | 46,99 | 00:00:00 | | 2015-07-21 | 46,72 | 4.703.900 | 47,23 | 46,45 | 46,56 | 00:00:00 | | 2015-07-22 | 46,41 | 4.606.500 | 46,85 | 46,22 | 46,72 | 00:00:00 | | 2015-07-23 | 46,32 | 3.447.400 | 46,59 | 46,12 | 46,49 | 00:00:00 | | 2015-07-24 | 46,47 | 2.748.000 | 46,69 | 46,24 | 46,36 | 00:00:00 | | 2015-07-27 | 45,66 | 5.386.100 | 46,17 | 45,28 | 46,05 | 00:00:00 | | 2015-07-28 | 46,85 | 6.947.000 | 47,94 | 46,11 | 46,54 | 00:00:00 | | 2015-07-29 | 47,67 | 4.087.200 | 47,84 | 47,00 | 47,01 | 00:00:00 | | 2015-07-30 | 48,00 | 2.868.800 | 48,04 | 47,28 | 47,41 | 00:00:00 | | 2015-07-31 | 47,55 | 3.534.800 | 48,07 | 47,42 | 48,00 | 00:00:00 | | 2015-08-03 | 48,23 | 3.072.600 | 48,24 | 47,61 | 47,84 | 00:00:00 | | 2015-08-04 | 47,77 | 3.860.500 | 48,32 | 47,56 | 48,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
