|
 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 | | 2016-11-08 | 44,73 | 1.922.900 | 45,03 | 44,19 | 44,35 | 00:00:00 | | 2016-11-09 | 45,72 | 2.757.000 | 45,99 | 44,72 | 45,07 | 00:00:00 | | 2016-11-10 | 46,30 | 3.371.700 | 46,88 | 46,08 | 46,26 | 00:00:00 | | 2016-11-11 | 46,82 | 1.891.500 | 46,86 | 46,05 | 46,11 | 00:00:00 | | 2016-11-14 | 47,93 | 4.311.200 | 48,03 | 47,01 | 47,04 | 00:00:00 | | 2016-11-15 | 47,89 | 2.334.300 | 47,96 | 47,39 | 47,74 | 00:00:00 | | 2016-11-16 | 46,58 | 2.766.500 | 47,36 | 46,30 | 47,32 | 00:00:00 | | 2016-11-17 | 46,97 | 2.816.300 | 47,09 | 46,33 | 46,50 | 00:00:00 | | 2016-11-18 | 47,25 | 1.652.000 | 47,36 | 46,81 | 46,93 | 00:00:00 | | 2016-11-21 | 47,31 | 1.602.600 | 47,48 | 47,19 | 47,39 | 00:00:00 | | 2016-11-22 | 47,56 | 1.740.900 | 47,62 | 47,04 | 47,41 | 00:00:00 | | 2016-11-23 | 48,00 | 2.011.800 | 48,03 | 47,55 | 47,70 | 00:00:00 | | 2016-11-25 | 47,87 | 829.800 | 48,17 | 47,76 | 48,02 | 00:00:00 | | 2016-11-28 | 47,41 | 2.257.400 | 47,71 | 47,00 | 47,47 | 00:00:00 | | 2016-11-29 | 46,92 | 1.893.900 | 47,47 | 46,85 | 47,33 | 00:00:00 | | 2016-11-30 | 47,12 | 3.913.600 | 47,63 | 47,07 | 47,39 | 00:00:00 | | 2016-12-01 | 47,77 | 2.068.700 | 47,89 | 47,26 | 47,27 | 00:00:00 | | 2016-12-02 | 47,42 | 1.842.400 | 47,76 | 47,17 | 47,71 | 00:00:00 | | 2016-12-05 | 47,62 | 1.664.600 | 47,91 | 47,29 | 47,84 | 00:00:00 | | 2016-12-06 | 48,24 | 1.921.000 | 48,28 | 47,68 | 47,85 | 00:00:00 | | 2016-12-07 | 47,52 | 5.463.600 | 48,42 | 47,20 | 48,23 | 00:00:00 | | 2016-12-08 | 47,99 | 2.789.200 | 48,31 | 47,63 | 47,76 | 00:00:00 | | 2016-12-09 | 48,54 | 3.133.600 | 48,69 | 47,97 | 48,19 | 00:00:00 | | 2016-12-12 | 48,58 | 2.416.500 | 48,66 | 48,01 | 48,40 | 00:00:00 | | 2016-12-13 | 48,26 | 1.981.700 | 48,82 | 47,96 | 48,61 | 00:00:00 | | 2016-12-14 | 47,85 | 2.484.200 | 48,48 | 47,62 | 47,99 | 00:00:00 | | 2016-12-15 | 47,97 | 2.495.200 | 48,55 | 47,92 | 47,92 | 00:00:00 | | 2016-12-16 | 47,65 | 5.881.900 | 48,13 | 47,51 | 48,09 | 00:00:00 | | 2016-12-19 | 47,83 | 1.772.400 | 47,89 | 47,26 | 47,76 | 00:00:00 | | 2016-12-20 | 48,01 | 2.707.500 | 48,18 | 47,69 | 47,99 | 00:00:00 | | 2016-12-21 | 48,21 | 1.435.500 | 48,49 | 47,79 | 48,03 | 00:00:00 | | 2016-12-22 | 48,16 | 1.701.400 | 48,26 | 47,78 | 48,08 | 00:00:00 | | 2016-12-23 | 48,25 | 1.050.700 | 48,29 | 48,01 | 48,14 | 00:00:00 | | 2016-12-27 | 48,25 | 834.200 | 48,40 | 48,08 | 48,22 | 00:00:00 | | 2016-12-28 | 47,73 | 840.100 | 48,42 | 47,72 | 48,42 | 00:00:00 | | 2016-12-29 | 47,72 | 1.214.600 | 47,94 | 47,50 | 47,80 | 00:00:00 | | 2016-12-30 | 47,65 | 1.310.000 | 47,84 | 47,52 | 47,84 | 00:00:00 | | 2017-01-03 | 47,75 | 4.256.700 | 48,53 | 47,62 | 48,35 | 00:00:00 | | 2017-01-04 | 48,55 | 2.985.300 | 48,71 | 47,94 | 47,94 | 00:00:00 | | 2017-01-05 | 48,35 | 1.604.800 | 48,73 | 48,06 | 48,39 | 00:00:00 | | 2017-01-06 | 48,45 | 2.930.100 | 48,72 | 47,47 | 47,70 | 00:00:00 | | 2017-01-09 | 48,07 | 1.856.800 | 48,53 | 48,07 | 48,27 | 00:00:00 | | 2017-01-10 | 48,43 | 2.466.700 | 48,76 | 48,03 | 48,19 | 00:00:00 | | 2017-01-11 | 48,51 | 2.353.300 | 48,85 | 48,19 | 48,36 | 00:00:00 | | 2017-01-12 | 48,23 | 1.882.000 | 48,30 | 47,62 | 48,18 | 00:00:00 | | 2017-01-13 | 48,33 | 1.721.400 | 48,91 | 48,29 | 48,46 | 00:00:00 | | 2017-01-17 | 48,54 | 2.750.700 | 48,66 | 47,61 | 47,91 | 00:00:00 | | 2017-01-18 | 49,40 | 4.818.100 | 49,68 | 48,08 | 48,76 | 00:00:00 | | 2017-01-19 | 48,24 | 3.465.200 | 49,46 | 48,06 | 49,44 | 00:00:00 | | 2017-01-20 | 48,31 | 2.678.600 | 48,72 | 48,12 | 48,39 | 00:00:00 | | 2017-01-23 | 47,70 | 2.358.200 | 48,41 | 47,54 | 48,24 | 00:00:00 | | 2017-01-24 | 47,90 | 2.133.100 | 48,21 | 47,80 | 47,90 | 00:00:00 | | 2017-01-25 | 48,35 | 3.708.900 | 48,52 | 47,97 | 48,29 | 00:00:00 | | 2017-01-26 | 48,57 | 2.566.200 | 48,72 | 48,29 | 48,49 | 00:00:00 | | 2017-01-27 | 48,93 | 2.015.100 | 49,01 | 48,28 | 48,67 | 00:00:00 | | 2017-01-30 | 48,96 | 3.202.900 | 48,97 | 48,40 | 48,48 | 00:00:00 | | 2017-01-31 | 48,71 | 2.404.700 | 49,02 | 48,43 | 48,74 | 00:00:00 | | 2017-02-01 | 48,44 | 2.558.300 | 49,10 | 48,26 | 48,98 | 00:00:00 | | 2017-02-02 | 47,97 | 3.136.600 | 48,49 | 47,81 | 48,32 | 00:00:00 | | 2017-02-03 | 47,33 | 6.982.100 | 48,43 | 46,79 | 48,00 | 00:00:00 | | 2017-02-06 | 47,55 | 2.445.900 | 47,66 | 47,16 | 47,27 | 00:00:00 | | 2017-02-07 | 47,35 | 2.210.700 | 47,94 | 47,28 | 47,82 | 00:00:00 | | 2017-02-08 | 47,05 | 1.648.600 | 47,26 | 46,99 | 47,16 | 00:00:00 | | 2017-02-09 | 47,54 | 2.616.800 | 47,57 | 47,05 | 47,05 | 00:00:00 | | 2017-02-10 | 47,86 | 1.985.100 | 47,87 | 47,45 | 47,66 | 00:00:00 | | 2017-02-13 | 48,05 | 2.967.400 | 48,43 | 47,90 | 48,08 | 00:00:00 | | 2017-02-14 | 48,50 | 2.537.600 | 48,57 | 47,93 | 48,11 | 00:00:00 | | 2017-02-15 | 48,60 | 3.049.800 | 48,69 | 48,15 | 48,51 | 00:00:00 | | 2017-02-16 | 48,60 | 3.004.000 | 48,82 | 48,33 | 48,52 | 00:00:00 | | 2017-02-17 | 48,36 | 3.492.800 | 48,63 | 48,11 | 48,45 | 00:00:00 | | 2017-02-21 | 48,93 | 2.550.500 | 48,98 | 48,38 | 48,40 | 00:00:00 | | 2017-02-22 | 48,69 | 2.695.000 | 48,85 | 48,44 | 48,77 | 00:00:00 | | 2017-02-23 | 48,79 | 1.993.100 | 48,91 | 48,36 | 48,81 | 00:00:00 | | 2017-02-24 | 48,62 | 1.150.800 | 48,76 | 48,35 | 48,44 | 00:00:00 | | 2017-02-27 | 48,93 | 2.317.900 | 49,00 | 48,58 | 48,80 | 00:00:00 | | 2017-02-28 | 48,89 | 2.609.600 | 49,12 | 48,67 | 48,69 | 00:00:00 | | 2017-03-01 | 49,69 | 3.377.500 | 50,13 | 49,42 | 49,74 | 00:00:00 | | 2017-03-02 | 49,02 | 1.703.900 | 50,00 | 48,98 | 49,74 | 00:00:00 | | 2017-03-03 | 49,15 | 1.940.400 | 49,29 | 48,91 | 49,12 | 00:00:00 | | 2017-03-06 | 48,79 | 1.703.900 | 49,09 | 48,77 | 48,86 | 00:00:00 | | 2017-03-07 | 48,66 | 1.986.700 | 48,85 | 48,53 | 48,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
