|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 47,77 | 3.860.500 | 48,32 | 47,56 | 48,29 | 00:00:00 | | 2015-08-05 | 47,47 | 3.642.900 | 48,32 | 47,40 | 48,07 | 00:00:00 | | 2015-08-06 | 47,69 | 2.796.400 | 47,87 | 47,48 | 47,65 | 00:00:00 | | 2015-08-07 | 47,93 | 1.953.100 | 47,95 | 47,35 | 47,50 | 00:00:00 | | 2015-08-10 | 48,38 | 2.021.400 | 48,53 | 48,16 | 48,25 | 00:00:00 | | 2015-08-11 | 47,84 | 2.772.200 | 48,13 | 47,55 | 47,66 | 00:00:00 | | 2015-08-12 | 47,48 | 3.825.700 | 47,70 | 46,65 | 47,55 | 00:00:00 | | 2015-08-13 | 48,82 | 14.600.000 | 50,95 | 47,42 | 47,51 | 00:00:00 | | 2015-08-14 | 49,38 | 3.176.800 | 49,46 | 48,59 | 48,78 | 00:00:00 | | 2015-08-17 | 49,16 | 2.912.700 | 49,17 | 48,66 | 48,92 | 00:00:00 | | 2015-08-18 | 49,53 | 3.207.300 | 49,63 | 49,02 | 49,16 | 00:00:00 | | 2015-08-19 | 49,20 | 3.119.900 | 49,54 | 48,81 | 49,19 | 00:00:00 | | 2015-08-20 | 48,44 | 3.627.400 | 48,74 | 48,37 | 48,64 | 00:00:00 | | 2015-08-21 | 46,74 | 5.516.000 | 48,12 | 46,71 | 47,77 | 00:00:00 | | 2015-08-24 | 44,48 | 5.950.800 | 45,38 | 42,04 | 43,29 | 00:00:00 | | 2015-08-25 | 44,69 | 5.163.800 | 46,24 | 44,69 | 45,94 | 00:00:00 | | 2015-08-26 | 46,23 | 4.626.400 | 46,42 | 44,84 | 46,07 | 00:00:00 | | 2015-08-27 | 47,01 | 3.393.500 | 47,09 | 46,03 | 46,72 | 00:00:00 | | 2015-08-28 | 46,22 | 3.414.000 | 46,61 | 45,69 | 46,43 | 00:00:00 | | 2015-08-31 | 45,95 | 3.604.100 | 46,18 | 45,80 | 46,00 | 00:00:00 | | 2015-09-01 | 44,75 | 4.558.400 | 45,42 | 44,43 | 44,89 | 00:00:00 | | 2015-09-02 | 45,58 | 3.007.100 | 45,74 | 44,93 | 45,51 | 00:00:00 | | 2015-09-03 | 45,80 | 2.504.100 | 46,27 | 45,59 | 45,67 | 00:00:00 | | 2015-09-04 | 44,72 | 3.607.000 | 45,31 | 44,42 | 45,14 | 00:00:00 | | 2015-09-08 | 45,90 | 2.397.500 | 45,94 | 45,15 | 45,63 | 00:00:00 | | 2015-09-09 | 45,30 | 2.435.300 | 46,51 | 45,17 | 46,38 | 00:00:00 | | 2015-09-10 | 45,81 | 2.773.400 | 46,11 | 45,07 | 45,08 | 00:00:00 | | 2015-09-11 | 45,95 | 2.423.900 | 45,95 | 45,23 | 45,48 | 00:00:00 | | 2015-09-14 | 45,56 | 1.732.200 | 45,93 | 45,44 | 45,93 | 00:00:00 | | 2015-09-15 | 46,22 | 2.664.500 | 46,35 | 45,53 | 45,83 | 00:00:00 | | 2015-09-16 | 46,51 | 3.033.700 | 46,65 | 46,01 | 46,16 | 00:00:00 | | 2015-09-17 | 45,81 | 2.580.000 | 46,70 | 45,70 | 46,56 | 00:00:00 | | 2015-09-18 | 44,32 | 7.351.600 | 45,07 | 44,23 | 44,86 | 00:00:00 | | 2015-09-21 | 44,67 | 4.296.100 | 45,15 | 44,29 | 44,69 | 00:00:00 | | 2015-09-22 | 44,12 | 2.440.100 | 44,32 | 43,81 | 44,13 | 00:00:00 | | 2015-09-23 | 44,45 | 2.193.100 | 44,63 | 44,10 | 44,23 | 00:00:00 | | 2015-09-24 | 45,10 | 4.474.200 | 45,18 | 43,86 | 43,91 | 00:00:00 | | 2015-09-25 | 45,38 | 2.839.300 | 45,81 | 45,06 | 45,64 | 00:00:00 | | 2015-09-28 | 44,47 | 2.726.100 | 45,17 | 44,24 | 45,12 | 00:00:00 | | 2015-09-29 | 45,05 | 3.438.000 | 45,10 | 44,21 | 44,69 | 00:00:00 | | 2015-09-30 | 45,78 | 4.361.000 | 45,83 | 45,06 | 45,62 | 00:00:00 | | 2015-10-01 | 45,99 | 2.624.300 | 46,08 | 45,38 | 45,75 | 00:00:00 | | 2015-10-02 | 45,91 | 2.751.900 | 45,91 | 44,69 | 44,82 | 00:00:00 | | 2015-10-05 | 46,67 | 2.415.600 | 46,81 | 46,12 | 46,24 | 00:00:00 | | 2015-10-06 | 46,54 | 2.440.400 | 46,91 | 46,30 | 46,52 | 00:00:00 | | 2015-10-07 | 46,90 | 2.260.900 | 47,09 | 46,22 | 46,75 | 00:00:00 | | 2015-10-08 | 47,11 | 1.963.300 | 47,12 | 46,55 | 46,67 | 00:00:00 | | 2015-10-09 | 46,88 | 2.108.900 | 47,51 | 46,76 | 47,18 | 00:00:00 | | 2015-10-12 | 46,86 | 1.516.900 | 46,96 | 46,67 | 46,86 | 00:00:00 | | 2015-10-13 | 46,52 | 1.379.000 | 46,94 | 46,45 | 46,60 | 00:00:00 | | 2015-10-14 | 45,88 | 1.844.400 | 46,61 | 45,83 | 46,42 | 00:00:00 | | 2015-10-15 | 46,95 | 2.095.700 | 46,96 | 46,16 | 46,32 | 00:00:00 | | 2015-10-16 | 47,14 | 1.910.300 | 47,28 | 46,80 | 47,23 | 00:00:00 | | 2015-10-19 | 47,49 | 2.713.200 | 47,51 | 46,83 | 47,00 | 00:00:00 | | 2015-10-20 | 48,08 | 4.028.000 | 48,43 | 47,46 | 47,59 | 00:00:00 | | 2015-10-21 | 48,41 | 2.793.400 | 49,07 | 48,12 | 48,28 | 00:00:00 | | 2015-10-22 | 48,78 | 2.778.900 | 49,21 | 48,68 | 48,70 | 00:00:00 | | 2015-10-23 | 49,24 | 3.355.600 | 49,41 | 48,92 | 49,10 | 00:00:00 | | 2015-10-26 | 48,81 | 2.814.800 | 49,25 | 48,55 | 49,16 | 00:00:00 | | 2015-10-27 | 45,34 | 12.959.200 | 46,23 | 44,52 | 46,00 | 00:00:00 | | 2015-10-28 | 46,42 | 4.906.200 | 46,44 | 44,89 | 44,99 | 00:00:00 | | 2015-10-29 | 47,12 | 4.238.400 | 47,18 | 46,28 | 46,37 | 00:00:00 | | 2015-10-30 | 46,26 | 4.509.800 | 47,20 | 46,25 | 47,03 | 00:00:00 | | 2015-11-02 | 46,76 | 3.594.900 | 46,94 | 46,35 | 46,42 | 00:00:00 | | 2015-11-03 | 46,50 | 3.406.800 | 46,92 | 46,41 | 46,58 | 00:00:00 | | 2015-11-04 | 46,59 | 2.896.600 | 46,62 | 46,28 | 46,47 | 00:00:00 | | 2015-11-05 | 46,90 | 1.579.600 | 46,96 | 46,54 | 46,54 | 00:00:00 | | 2015-11-06 | 47,60 | 3.024.900 | 47,79 | 47,21 | 47,60 | 00:00:00 | | 2015-11-09 | 46,88 | 2.284.800 | 47,66 | 46,69 | 47,58 | 00:00:00 | | 2015-11-10 | 47,34 | 2.122.700 | 47,38 | 46,78 | 46,78 | 00:00:00 | | 2015-11-11 | 46,74 | 2.211.000 | 47,60 | 46,73 | 47,46 | 00:00:00 | | 2015-11-12 | 45,73 | 3.164.500 | 46,64 | 45,73 | 46,39 | 00:00:00 | | 2015-11-13 | 45,14 | 3.439.300 | 45,85 | 45,08 | 45,58 | 00:00:00 | | 2015-11-16 | 45,88 | 2.000.700 | 45,91 | 45,02 | 45,06 | 00:00:00 | | 2015-11-17 | 45,54 | 2.522.800 | 46,20 | 45,48 | 46,02 | 00:00:00 | | 2015-11-18 | 45,90 | 3.036.400 | 45,97 | 45,13 | 45,22 | 00:00:00 | | 2015-11-19 | 46,02 | 2.010.200 | 46,17 | 45,78 | 45,90 | 00:00:00 | | 2015-11-20 | 45,98 | 3.506.700 | 46,43 | 45,79 | 46,21 | 00:00:00 | | 2015-11-23 | 45,85 | 2.078.000 | 46,21 | 45,72 | 45,85 | 00:00:00 | | 2015-11-24 | 45,70 | 1.774.400 | 45,91 | 45,48 | 45,55 | 00:00:00 | | 2015-11-25 | 45,52 | 1.914.800 | 45,82 | 45,41 | 45,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
