|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 57,23 | 1.854.500 | 58,72 | 56,50 | 58,72 | 00:00:00 | | 2001-04-11 | 58,39 | 1.298.300 | 58,93 | 57,89 | 58,60 | 00:00:00 | | 2001-04-12 | 58,46 | 748.700 | 58,99 | 57,74 | 58,00 | 00:00:00 | | 2001-04-16 | 58,91 | 681.600 | 58,99 | 58,17 | 58,21 | 00:00:00 | | 2001-04-17 | 58,75 | 786.800 | 59,20 | 57,75 | 58,95 | 00:00:00 | | 2001-04-18 | 59,50 | 1.266.000 | 60,50 | 58,27 | 59,25 | 00:00:00 | | 2001-04-19 | 61,50 | 2.342.300 | 63,00 | 59,75 | 59,75 | 00:00:00 | | 2001-04-20 | 59,21 | 1.360.200 | 61,46 | 58,50 | 61,31 | 00:00:00 | | 2001-04-23 | 59,46 | 831.100 | 59,55 | 58,85 | 58,85 | 00:00:00 | | 2001-04-24 | 56,88 | 1.823.700 | 59,50 | 56,15 | 59,50 | 00:00:00 | | 2001-04-25 | 58,70 | 1.299.000 | 58,70 | 56,85 | 57,50 | 00:00:00 | | 2001-04-26 | 60,55 | 1.596.000 | 60,72 | 58,20 | 58,55 | 00:00:00 | | 2001-04-27 | 61,40 | 1.715.900 | 62,60 | 60,55 | 61,75 | 00:00:00 | | 2001-04-30 | 61,88 | 1.682.100 | 62,47 | 61,38 | 61,78 | 00:00:00 | | 2001-05-01 | 63,02 | 1.554.500 | 63,23 | 61,80 | 62,00 | 00:00:00 | | 2001-05-02 | 62,97 | 1.230.500 | 63,48 | 62,20 | 63,24 | 00:00:00 | | 2001-05-03 | 62,39 | 1.001.900 | 62,97 | 61,51 | 62,97 | 00:00:00 | | 2001-05-04 | 62,96 | 1.029.300 | 62,99 | 61,85 | 62,60 | 00:00:00 | | 2001-05-07 | 63,01 | 684.700 | 63,52 | 62,86 | 62,98 | 00:00:00 | | 2001-05-08 | 63,50 | 680.900 | 63,88 | 63,24 | 63,24 | 00:00:00 | | 2001-05-09 | 64,25 | 759.500 | 64,25 | 62,91 | 63,35 | 00:00:00 | | 2001-05-10 | 63,99 | 695.700 | 64,25 | 63,11 | 64,25 | 00:00:00 | | 2001-05-11 | 64,00 | 679.200 | 64,50 | 63,10 | 63,95 | 00:00:00 | | 2001-05-14 | 64,17 | 531.200 | 64,52 | 63,60 | 63,90 | 00:00:00 | | 2001-05-15 | 64,95 | 981.000 | 64,99 | 63,91 | 64,30 | 00:00:00 | | 2001-05-16 | 66,10 | 1.058.600 | 66,46 | 63,99 | 64,00 | 00:00:00 | | 2001-05-17 | 65,70 | 771.800 | 66,95 | 65,55 | 66,95 | 00:00:00 | | 2001-05-18 | 66,00 | 639.200 | 66,00 | 65,34 | 65,40 | 00:00:00 | | 2001-05-21 | 67,40 | 855.900 | 67,45 | 65,75 | 66,00 | 00:00:00 | | 2001-05-22 | 66,55 | 664.000 | 67,50 | 65,85 | 67,30 | 00:00:00 | | 2001-05-23 | 67,00 | 976.400 | 67,10 | 65,71 | 66,50 | 00:00:00 | | 2001-05-24 | 67,64 | 913.600 | 68,75 | 67,00 | 67,25 | 00:00:00 | | 2001-05-25 | 66,97 | 752.100 | 68,20 | 66,47 | 68,20 | 00:00:00 | | 2001-05-29 | 69,10 | 1.309.500 | 69,46 | 67,19 | 67,22 | 00:00:00 | | 2001-05-30 | 68,88 | 1.003.100 | 69,35 | 68,09 | 68,85 | 00:00:00 | | 2001-05-31 | 67,70 | 831.100 | 68,81 | 67,42 | 68,80 | 00:00:00 | | 2001-06-01 | 66,53 | 703.500 | 67,95 | 65,55 | 67,95 | 00:00:00 | | 2001-06-04 | 67,40 | 492.400 | 67,94 | 66,25 | 66,25 | 00:00:00 | | 2001-06-05 | 68,48 | 643.500 | 68,49 | 67,50 | 67,50 | 00:00:00 | | 2001-06-06 | 67,60 | 946.800 | 68,89 | 67,60 | 68,23 | 00:00:00 | | 2001-06-07 | 67,73 | 469.800 | 68,32 | 67,14 | 67,70 | 00:00:00 | | 2001-06-08 | 67,79 | 355.600 | 67,91 | 66,70 | 67,50 | 00:00:00 | | 2001-06-11 | 67,75 | 653.900 | 68,00 | 67,07 | 67,75 | 00:00:00 | | 2001-06-12 | 67,63 | 595.700 | 67,80 | 66,25 | 67,75 | 00:00:00 | | 2001-06-13 | 67,64 | 1.008.000 | 68,59 | 66,95 | 66,95 | 00:00:00 | | 2001-06-14 | 66,84 | 823.300 | 67,50 | 66,30 | 67,50 | 00:00:00 | | 2001-06-15 | 67,15 | 925.800 | 67,50 | 66,01 | 66,05 | 00:00:00 | | 2001-06-18 | 66,98 | 403.900 | 67,23 | 66,35 | 66,35 | 00:00:00 | | 2001-06-19 | 67,25 | 506.500 | 67,59 | 66,68 | 67,06 | 00:00:00 | | 2001-06-20 | 66,99 | 512.900 | 67,55 | 66,50 | 66,90 | 00:00:00 | | 2001-06-21 | 69,15 | 1.052.500 | 69,40 | 66,74 | 66,74 | 00:00:00 | | 2001-06-22 | 68,58 | 737.000 | 68,83 | 68,03 | 68,10 | 00:00:00 | | 2001-06-25 | 69,00 | 1.230.900 | 69,31 | 68,30 | 68,30 | 00:00:00 | | 2001-06-26 | 69,50 | 1.007.700 | 69,55 | 68,80 | 68,90 | 00:00:00 | | 2001-06-27 | 69,82 | 861.600 | 70,01 | 69,20 | 69,50 | 00:00:00 | | 2001-06-28 | 70,46 | 989.800 | 71,15 | 69,95 | 70,00 | 00:00:00 | | 2001-06-29 | 68,40 | 1.164.300 | 70,26 | 68,30 | 70,26 | 00:00:00 | | 2001-07-02 | 68,71 | 639.500 | 69,16 | 68,00 | 68,75 | 00:00:00 | | 2001-07-03 | 69,28 | 327.000 | 69,45 | 68,55 | 68,75 | 00:00:00 | | 2001-07-05 | 68,20 | 527.600 | 69,45 | 68,05 | 69,29 | 00:00:00 | | 2001-07-06 | 66,98 | 488.300 | 67,70 | 66,50 | 67,30 | 00:00:00 | | 2001-07-09 | 67,52 | 651.800 | 67,60 | 66,20 | 66,69 | 00:00:00 | | 2001-07-10 | 65,38 | 1.336.900 | 67,10 | 65,38 | 67,00 | 00:00:00 | | 2001-07-11 | 64,30 | 1.254.100 | 65,25 | 64,15 | 64,50 | 00:00:00 | | 2001-07-12 | 65,87 | 1.118.700 | 66,15 | 64,45 | 64,50 | 00:00:00 | | 2001-07-13 | 66,40 | 1.175.700 | 66,50 | 65,55 | 65,62 | 00:00:00 | | 2001-07-16 | 67,59 | 1.007.700 | 68,20 | 66,50 | 66,80 | 00:00:00 | | 2001-07-17 | 66,49 | 834.800 | 67,00 | 66,29 | 66,70 | 00:00:00 | | 2001-07-18 | 66,92 | 551.600 | 68,00 | 66,08 | 66,25 | 00:00:00 | | 2001-07-19 | 64,10 | 1.955.100 | 67,39 | 63,40 | 66,92 | 00:00:00 | | 2001-07-20 | 62,65 | 1.718.600 | 63,65 | 61,90 | 63,45 | 00:00:00 | | 2001-07-23 | 62,54 | 761.200 | 63,45 | 62,00 | 62,60 | 00:00:00 | | 2001-07-24 | 62,59 | 915.800 | 64,31 | 62,40 | 62,54 | 00:00:00 | | 2001-07-25 | 62,98 | 748.100 | 63,10 | 61,99 | 62,70 | 00:00:00 | | 2001-07-26 | 63,94 | 590.000 | 64,21 | 62,73 | 62,73 | 00:00:00 | | 2001-07-27 | 63,40 | 697.400 | 64,45 | 63,35 | 63,95 | 00:00:00 | | 2001-07-30 | 64,59 | 929.200 | 64,99 | 64,00 | 64,00 | 00:00:00 | | 2001-07-31 | 66,21 | 1.364.300 | 66,32 | 64,60 | 65,25 | 00:00:00 | | 2001-08-01 | 66,30 | 1.195.800 | 67,30 | 65,15 | 65,80 | 00:00:00 | | 2001-08-02 | 64,75 | 1.082.900 | 66,10 | 64,25 | 65,90 | 00:00:00 | | 2001-08-03 | 64,50 | 874.200 | 64,96 | 64,00 | 64,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
