|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-07-18 | 43,74 | 3.444.700 | 44,39 | 43,66 | 43,83 | 00:00:00 | | 2016-07-19 | 43,76 | 1.812.200 | 43,91 | 43,36 | 43,45 | 00:00:00 | | 2016-07-20 | 43,73 | 2.303.100 | 43,91 | 43,58 | 43,85 | 00:00:00 | | 2016-07-21 | 43,47 | 1.828.800 | 43,78 | 43,31 | 43,76 | 00:00:00 | | 2016-07-22 | 44,77 | 3.297.000 | 44,78 | 43,56 | 43,56 | 00:00:00 | | 2016-07-25 | 44,38 | 1.496.300 | 44,81 | 44,22 | 44,71 | 00:00:00 | | 2016-07-26 | 44,20 | 1.597.800 | 44,66 | 44,12 | 44,33 | 00:00:00 | | 2016-07-27 | 43,81 | 1.811.800 | 44,29 | 43,80 | 44,09 | 00:00:00 | | 2016-07-28 | 43,93 | 2.269.300 | 44,17 | 43,66 | 43,66 | 00:00:00 | | 2016-07-29 | 39,85 | 16.919.500 | 40,82 | 38,92 | 40,81 | 00:00:00 | | 2016-08-01 | 40,01 | 7.792.100 | 40,19 | 39,49 | 39,88 | 00:00:00 | | 2016-08-02 | 40,12 | 7.444.200 | 40,15 | 39,67 | 39,90 | 00:00:00 | | 2016-08-03 | 40,55 | 4.942.000 | 40,55 | 40,00 | 40,28 | 00:00:00 | | 2016-08-04 | 40,24 | 4.542.200 | 40,71 | 40,10 | 40,54 | 00:00:00 | | 2016-08-05 | 40,65 | 3.002.500 | 40,83 | 40,41 | 40,53 | 00:00:00 | | 2016-08-08 | 40,63 | 2.288.200 | 40,93 | 40,49 | 40,79 | 00:00:00 | | 2016-08-09 | 40,40 | 2.267.100 | 40,74 | 40,31 | 40,56 | 00:00:00 | | 2016-08-10 | 40,27 | 3.083.000 | 40,42 | 39,94 | 40,12 | 00:00:00 | | 2016-08-11 | 40,25 | 1.588.000 | 40,56 | 40,21 | 40,30 | 00:00:00 | | 2016-08-12 | 40,09 | 2.733.000 | 40,22 | 39,74 | 40,02 | 00:00:00 | | 2016-08-15 | 40,21 | 1.430.400 | 40,44 | 40,14 | 40,28 | 00:00:00 | | 2016-08-16 | 39,99 | 2.124.900 | 40,40 | 39,97 | 40,00 | 00:00:00 | | 2016-08-17 | 40,00 | 1.907.800 | 40,18 | 39,84 | 39,99 | 00:00:00 | | 2016-08-18 | 40,22 | 2.624.300 | 40,24 | 39,90 | 39,90 | 00:00:00 | | 2016-08-19 | 40,25 | 2.572.100 | 40,33 | 39,81 | 40,03 | 00:00:00 | | 2016-08-22 | 40,38 | 2.509.300 | 40,44 | 40,04 | 40,25 | 00:00:00 | | 2016-08-23 | 40,12 | 2.461.800 | 40,55 | 40,10 | 40,43 | 00:00:00 | | 2016-08-24 | 40,04 | 2.245.200 | 40,22 | 39,92 | 40,22 | 00:00:00 | | 2016-08-25 | 40,08 | 2.477.800 | 40,28 | 39,93 | 40,03 | 00:00:00 | | 2016-08-26 | 39,87 | 2.913.500 | 40,37 | 39,68 | 40,11 | 00:00:00 | | 2016-08-29 | 40,34 | 3.033.200 | 40,41 | 39,96 | 39,96 | 00:00:00 | | 2016-08-30 | 40,93 | 4.057.300 | 40,98 | 40,09 | 40,13 | 00:00:00 | | 2016-08-31 | 41,07 | 3.248.200 | 41,12 | 40,65 | 40,95 | 00:00:00 | | 2016-09-01 | 40,69 | 3.423.900 | 41,20 | 40,31 | 41,19 | 00:00:00 | | 2016-09-02 | 40,99 | 1.908.900 | 41,04 | 40,69 | 40,81 | 00:00:00 | | 2016-09-06 | 40,74 | 2.533.500 | 40,89 | 40,56 | 40,89 | 00:00:00 | | 2016-09-07 | 41,50 | 3.019.500 | 41,51 | 40,43 | 40,55 | 00:00:00 | | 2016-09-08 | 40,98 | 3.925.600 | 41,70 | 40,95 | 41,49 | 00:00:00 | | 2016-09-09 | 41,05 | 3.977.700 | 41,44 | 40,51 | 40,79 | 00:00:00 | | 2016-09-12 | 42,01 | 5.811.700 | 42,11 | 40,40 | 40,80 | 00:00:00 | | 2016-09-13 | 41,86 | 4.636.200 | 42,01 | 41,40 | 41,55 | 00:00:00 | | 2016-09-14 | 41,80 | 3.809.000 | 42,01 | 41,61 | 41,81 | 00:00:00 | | 2016-09-15 | 42,15 | 2.841.400 | 42,28 | 41,56 | 41,61 | 00:00:00 | | 2016-09-16 | 41,80 | 4.619.600 | 42,06 | 41,61 | 42,06 | 00:00:00 | | 2016-09-19 | 42,04 | 3.698.400 | 42,25 | 41,79 | 42,01 | 00:00:00 | | 2016-09-20 | 41,97 | 2.893.700 | 42,25 | 41,92 | 42,25 | 00:00:00 | | 2016-09-21 | 42,50 | 7.195.600 | 42,82 | 42,10 | 42,25 | 00:00:00 | | 2016-09-22 | 43,13 | 4.350.800 | 43,20 | 42,40 | 42,58 | 00:00:00 | | 2016-09-23 | 42,77 | 2.403.500 | 43,09 | 42,74 | 42,74 | 00:00:00 | | 2016-09-26 | 42,38 | 1.881.900 | 42,62 | 42,27 | 42,50 | 00:00:00 | | 2016-09-27 | 42,71 | 1.888.500 | 42,81 | 42,20 | 42,30 | 00:00:00 | | 2016-09-28 | 42,92 | 1.640.100 | 42,95 | 42,46 | 42,85 | 00:00:00 | | 2016-09-29 | 42,35 | 1.877.300 | 43,03 | 42,13 | 42,79 | 00:00:00 | | 2016-09-30 | 42,82 | 3.519.000 | 42,94 | 42,41 | 42,57 | 00:00:00 | | 2016-10-03 | 42,50 | 1.839.700 | 42,86 | 42,39 | 42,75 | 00:00:00 | | 2016-10-04 | 43,78 | 5.010.100 | 43,89 | 42,50 | 42,69 | 00:00:00 | | 2016-10-05 | 44,13 | 3.397.800 | 44,41 | 43,82 | 43,85 | 00:00:00 | | 2016-10-06 | 43,69 | 3.091.300 | 44,61 | 43,66 | 44,31 | 00:00:00 | | 2016-10-07 | 43,61 | 2.202.800 | 43,94 | 43,46 | 43,79 | 00:00:00 | | 2016-10-10 | 43,68 | 1.832.700 | 44,02 | 43,60 | 43,80 | 00:00:00 | | 2016-10-11 | 43,19 | 2.630.600 | 43,82 | 42,95 | 43,56 | 00:00:00 | | 2016-10-12 | 43,40 | 1.807.700 | 43,59 | 43,19 | 43,20 | 00:00:00 | | 2016-10-13 | 42,86 | 2.073.200 | 43,15 | 42,53 | 43,00 | 00:00:00 | | 2016-10-14 | 43,31 | 2.125.500 | 43,82 | 43,20 | 43,20 | 00:00:00 | | 2016-10-17 | 43,14 | 1.511.100 | 43,55 | 43,12 | 43,42 | 00:00:00 | | 2016-10-18 | 43,25 | 1.275.700 | 43,65 | 43,15 | 43,52 | 00:00:00 | | 2016-10-19 | 43,27 | 2.340.400 | 43,50 | 43,21 | 43,29 | 00:00:00 | | 2016-10-20 | 42,89 | 2.889.400 | 43,19 | 42,77 | 43,09 | 00:00:00 | | 2016-10-21 | 42,58 | 2.083.400 | 42,84 | 42,30 | 42,46 | 00:00:00 | | 2016-10-24 | 42,92 | 1.622.800 | 43,19 | 42,77 | 42,93 | 00:00:00 | | 2016-10-25 | 42,71 | 1.862.600 | 42,92 | 42,45 | 42,91 | 00:00:00 | | 2016-10-26 | 43,43 | 2.252.300 | 43,62 | 42,42 | 42,62 | 00:00:00 | | 2016-10-27 | 43,11 | 2.755.400 | 43,70 | 43,07 | 43,61 | 00:00:00 | | 2016-10-28 | 44,25 | 5.413.100 | 45,39 | 43,85 | 43,85 | 00:00:00 | | 2016-10-31 | 44,11 | 3.114.600 | 44,70 | 44,10 | 44,70 | 00:00:00 | | 2016-11-01 | 44,14 | 3.297.400 | 44,36 | 43,70 | 44,28 | 00:00:00 | | 2016-11-02 | 44,10 | 2.947.800 | 44,28 | 43,82 | 44,00 | 00:00:00 | | 2016-11-03 | 43,75 | 3.389.000 | 44,41 | 43,67 | 44,17 | 00:00:00 | | 2016-11-04 | 43,22 | 2.886.200 | 43,86 | 43,18 | 43,76 | 00:00:00 | | 2016-11-07 | 44,46 | 2.300.200 | 44,46 | 44,04 | 44,07 | 00:00:00 | | 2016-11-08 | 44,73 | 1.922.900 | 45,03 | 44,19 | 44,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
