|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-23 | 45,86 | 2.585.200 | 46,01 | 45,61 | 45,82 | 00:00:00 | | 2016-03-24 | 45,58 | 3.171.600 | 45,65 | 45,12 | 45,44 | 00:00:00 | | 2016-03-28 | 46,20 | 2.351.800 | 46,42 | 45,60 | 45,71 | 00:00:00 | | 2016-03-29 | 46,17 | 2.931.800 | 46,18 | 45,63 | 46,11 | 00:00:00 | | 2016-03-30 | 46,31 | 2.296.400 | 46,86 | 46,07 | 46,42 | 00:00:00 | | 2016-03-31 | 46,08 | 3.254.900 | 46,40 | 46,02 | 46,31 | 00:00:00 | | 2016-04-01 | 46,80 | 2.436.000 | 46,91 | 45,64 | 45,85 | 00:00:00 | | 2016-04-04 | 46,32 | 2.094.700 | 46,87 | 46,24 | 46,75 | 00:00:00 | | 2016-04-05 | 45,76 | 1.942.800 | 46,21 | 45,69 | 45,73 | 00:00:00 | | 2016-04-06 | 46,11 | 1.895.000 | 46,25 | 45,59 | 45,85 | 00:00:00 | | 2016-04-07 | 45,12 | 2.224.900 | 45,93 | 44,80 | 45,61 | 00:00:00 | | 2016-04-08 | 45,03 | 2.060.300 | 45,62 | 44,84 | 45,50 | 00:00:00 | | 2016-04-11 | 44,84 | 3.384.400 | 45,68 | 44,75 | 45,14 | 00:00:00 | | 2016-04-12 | 45,41 | 2.362.600 | 45,44 | 44,64 | 45,01 | 00:00:00 | | 2016-04-13 | 46,19 | 2.073.200 | 46,23 | 45,53 | 45,80 | 00:00:00 | | 2016-04-14 | 46,02 | 2.245.400 | 46,51 | 45,91 | 46,20 | 00:00:00 | | 2016-04-15 | 45,92 | 1.773.100 | 46,09 | 45,69 | 45,90 | 00:00:00 | | 2016-04-18 | 46,09 | 1.565.100 | 46,20 | 45,71 | 45,78 | 00:00:00 | | 2016-04-19 | 46,08 | 1.911.300 | 46,52 | 45,98 | 46,39 | 00:00:00 | | 2016-04-20 | 46,56 | 2.189.600 | 46,69 | 45,99 | 46,19 | 00:00:00 | | 2016-04-21 | 44,82 | 3.815.700 | 46,09 | 44,76 | 46,04 | 00:00:00 | | 2016-04-22 | 45,09 | 2.775.500 | 45,29 | 44,86 | 44,90 | 00:00:00 | | 2016-04-25 | 44,80 | 2.286.900 | 45,01 | 44,31 | 44,95 | 00:00:00 | | 2016-04-26 | 45,05 | 1.623.400 | 45,16 | 44,82 | 44,98 | 00:00:00 | | 2016-04-27 | 44,99 | 2.127.200 | 45,27 | 44,93 | 45,11 | 00:00:00 | | 2016-04-28 | 43,76 | 4.810.400 | 44,67 | 43,70 | 44,63 | 00:00:00 | | 2016-04-29 | 44,38 | 4.380.700 | 44,46 | 42,97 | 43,25 | 00:00:00 | | 2016-05-02 | 44,96 | 2.825.900 | 45,09 | 44,46 | 44,67 | 00:00:00 | | 2016-05-03 | 44,57 | 2.193.100 | 44,82 | 44,22 | 44,46 | 00:00:00 | | 2016-05-04 | 44,09 | 1.648.700 | 44,57 | 43,92 | 44,21 | 00:00:00 | | 2016-05-05 | 44,18 | 1.860.900 | 44,55 | 43,96 | 43,97 | 00:00:00 | | 2016-05-06 | 43,87 | 2.245.900 | 44,07 | 43,46 | 43,87 | 00:00:00 | | 2016-05-09 | 44,17 | 1.951.100 | 44,29 | 43,63 | 43,89 | 00:00:00 | | 2016-05-10 | 44,74 | 1.767.100 | 44,89 | 44,32 | 44,44 | 00:00:00 | | 2016-05-11 | 44,26 | 1.862.400 | 44,87 | 44,26 | 44,67 | 00:00:00 | | 2016-05-12 | 44,50 | 2.488.500 | 44,71 | 44,26 | 44,54 | 00:00:00 | | 2016-05-13 | 44,44 | 2.910.000 | 44,80 | 44,26 | 44,57 | 00:00:00 | | 2016-05-16 | 44,30 | 1.965.900 | 44,65 | 44,24 | 44,38 | 00:00:00 | | 2016-05-17 | 43,74 | 2.904.800 | 44,37 | 43,56 | 43,93 | 00:00:00 | | 2016-05-18 | 44,40 | 3.111.600 | 44,55 | 43,66 | 43,66 | 00:00:00 | | 2016-05-19 | 44,05 | 2.198.800 | 44,22 | 43,72 | 44,13 | 00:00:00 | | 2016-05-20 | 45,00 | 2.734.500 | 45,18 | 44,34 | 44,42 | 00:00:00 | | 2016-05-23 | 44,68 | 1.748.700 | 45,09 | 44,65 | 44,99 | 00:00:00 | | 2016-05-24 | 45,47 | 1.887.000 | 45,66 | 44,85 | 44,97 | 00:00:00 | | 2016-05-25 | 45,45 | 2.055.200 | 45,89 | 45,19 | 45,61 | 00:00:00 | | 2016-05-26 | 45,03 | 1.448.700 | 45,44 | 44,88 | 45,44 | 00:00:00 | | 2016-05-27 | 45,20 | 1.551.200 | 45,30 | 44,59 | 44,91 | 00:00:00 | | 2016-05-31 | 45,17 | 2.996.700 | 45,57 | 44,87 | 45,41 | 00:00:00 | | 2016-06-01 | 45,13 | 1.577.500 | 45,23 | 44,57 | 44,85 | 00:00:00 | | 2016-06-02 | 44,97 | 1.945.700 | 45,13 | 44,81 | 45,01 | 00:00:00 | | 2016-06-03 | 44,32 | 1.681.800 | 44,58 | 44,01 | 44,40 | 00:00:00 | | 2016-06-06 | 44,44 | 1.603.700 | 44,75 | 44,34 | 44,35 | 00:00:00 | | 2016-06-07 | 44,55 | 1.786.400 | 44,91 | 44,45 | 44,57 | 00:00:00 | | 2016-06-08 | 44,52 | 1.328.300 | 44,82 | 44,43 | 44,54 | 00:00:00 | | 2016-06-09 | 44,48 | 1.867.300 | 44,57 | 44,24 | 44,42 | 00:00:00 | | 2016-06-10 | 43,77 | 1.925.100 | 44,16 | 43,60 | 43,97 | 00:00:00 | | 2016-06-13 | 44,07 | 2.495.800 | 44,42 | 43,64 | 43,69 | 00:00:00 | | 2016-06-14 | 43,91 | 3.079.800 | 44,31 | 43,76 | 43,90 | 00:00:00 | | 2016-06-15 | 43,33 | 2.414.600 | 44,13 | 43,31 | 43,99 | 00:00:00 | | 2016-06-16 | 43,82 | 2.463.700 | 43,92 | 42,90 | 43,03 | 00:00:00 | | 2016-06-17 | 44,00 | 3.890.100 | 44,10 | 43,64 | 44,02 | 00:00:00 | | 2016-06-20 | 44,10 | 1.861.000 | 44,93 | 44,06 | 44,62 | 00:00:00 | | 2016-06-21 | 44,22 | 1.419.700 | 44,50 | 44,02 | 44,34 | 00:00:00 | | 2016-06-22 | 44,06 | 1.710.800 | 44,62 | 44,02 | 44,32 | 00:00:00 | | 2016-06-23 | 44,96 | 1.577.700 | 44,99 | 44,65 | 44,80 | 00:00:00 | | 2016-06-24 | 42,40 | 4.350.600 | 43,85 | 42,36 | 42,64 | 00:00:00 | | 2016-06-27 | 40,98 | 2.992.900 | 41,74 | 40,84 | 41,73 | 00:00:00 | | 2016-06-28 | 42,11 | 2.288.500 | 42,16 | 41,37 | 41,70 | 00:00:00 | | 2016-06-29 | 43,16 | 2.416.800 | 43,18 | 42,23 | 42,58 | 00:00:00 | | 2016-06-30 | 44,38 | 3.907.100 | 44,40 | 43,00 | 43,31 | 00:00:00 | | 2016-07-01 | 44,26 | 2.444.400 | 44,60 | 44,09 | 44,16 | 00:00:00 | | 2016-07-05 | 43,07 | 2.285.000 | 43,84 | 42,88 | 43,81 | 00:00:00 | | 2016-07-06 | 42,73 | 3.808.100 | 42,97 | 42,32 | 42,79 | 00:00:00 | | 2016-07-07 | 42,72 | 2.208.500 | 43,25 | 42,47 | 42,70 | 00:00:00 | | 2016-07-08 | 43,58 | 3.455.700 | 43,70 | 43,14 | 43,14 | 00:00:00 | | 2016-07-11 | 43,78 | 2.051.000 | 43,99 | 43,63 | 43,72 | 00:00:00 | | 2016-07-12 | 43,84 | 2.424.900 | 44,38 | 43,80 | 44,21 | 00:00:00 | | 2016-07-13 | 43,43 | 1.889.400 | 43,92 | 43,27 | 43,81 | 00:00:00 | | 2016-07-14 | 43,80 | 2.542.900 | 44,33 | 43,71 | 44,16 | 00:00:00 | | 2016-07-15 | 43,75 | 1.958.400 | 43,99 | 43,60 | 43,96 | 00:00:00 | | 2016-07-18 | 43,74 | 3.444.700 | 44,39 | 43,66 | 43,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
