|
 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 | | 2017-03-07 | 48,66 | 1.986.700 | 48,85 | 48,53 | 48,72 | 00:00:00 | | 2017-03-08 | 48,50 | 2.210.900 | 49,13 | 48,49 | 48,96 | 00:00:00 | | 2017-03-09 | 49,29 | 8.577.700 | 49,58 | 48,28 | 48,28 | 00:00:00 | | 2017-03-10 | 49,72 | 2.960.900 | 49,76 | 49,12 | 49,39 | 00:00:00 | | 2017-03-13 | 49,56 | 2.338.900 | 49,77 | 49,42 | 49,71 | 00:00:00 | | 2017-03-14 | 49,75 | 2.278.500 | 49,86 | 49,25 | 49,43 | 00:00:00 | | 2017-03-15 | 49,87 | 3.519.500 | 50,16 | 49,57 | 49,83 | 00:00:00 | | 2017-03-16 | 48,81 | 4.657.400 | 50,26 | 48,69 | 50,22 | 00:00:00 | | 2017-03-17 | 48,78 | 3.599.100 | 49,04 | 48,37 | 48,90 | 00:00:00 | | 2017-03-20 | 48,26 | 2.279.200 | 48,86 | 48,25 | 48,78 | 00:00:00 | | 2017-03-21 | 47,71 | 3.905.500 | 48,71 | 47,58 | 48,66 | 00:00:00 | | 2017-03-22 | 47,80 | 3.165.700 | 47,98 | 47,05 | 47,45 | 00:00:00 | | 2017-03-23 | 47,57 | 1.940.200 | 48,19 | 47,53 | 47,70 | 00:00:00 | | 2017-03-24 | 47,33 | 2.622.900 | 47,82 | 47,17 | 47,61 | 00:00:00 | | 2017-03-27 | 47,45 | 2.303.800 | 47,54 | 46,35 | 46,72 | 00:00:00 | | 2017-03-28 | 47,69 | 1.962.200 | 47,94 | 47,27 | 47,29 | 00:00:00 | | 2017-03-29 | 47,28 | 1.644.300 | 47,67 | 47,26 | 47,67 | 00:00:00 | | 2017-03-30 | 47,81 | 2.115.100 | 47,82 | 47,18 | 47,28 | 00:00:00 | | 2017-03-31 | 48,07 | 4.247.800 | 48,09 | 47,55 | 47,72 | 00:00:00 | | 2017-04-03 | 48,13 | 4.494.000 | 48,20 | 47,57 | 47,99 | 00:00:00 | | 2017-04-04 | 47,91 | 2.105.900 | 48,18 | 47,77 | 48,01 | 00:00:00 | | 2017-04-05 | 47,76 | 3.813.200 | 48,46 | 47,75 | 48,16 | 00:00:00 | | 2017-04-06 | 48,08 | 3.126.500 | 48,30 | 47,59 | 47,76 | 00:00:00 | | 2017-04-07 | 47,83 | 2.288.000 | 48,10 | 47,64 | 47,83 | 00:00:00 | | 2017-04-10 | 48,08 | 3.092.100 | 48,31 | 47,70 | 47,79 | 00:00:00 | | 2017-04-11 | 48,21 | 2.248.600 | 48,22 | 47,81 | 47,96 | 00:00:00 | | 2017-04-12 | 47,82 | 2.640.000 | 48,07 | 47,58 | 48,01 | 00:00:00 | | 2017-04-13 | 47,73 | 2.883.200 | 48,07 | 47,50 | 47,67 | 00:00:00 | | 2017-04-17 | 48,36 | 2.379.500 | 48,41 | 47,72 | 47,82 | 00:00:00 | | 2017-04-18 | 47,69 | 1.825.900 | 48,21 | 47,51 | 48,09 | 00:00:00 | | 2017-04-19 | 47,26 | 3.264.800 | 48,04 | 47,06 | 47,94 | 00:00:00 | | 2017-04-20 | 47,63 | 3.478.600 | 47,81 | 46,97 | 47,46 | 00:00:00 | | 2017-04-21 | 47,28 | 2.366.800 | 47,82 | 47,21 | 47,51 | 00:00:00 | | 2017-04-24 | 47,36 | 7.762.900 | 48,00 | 47,35 | 47,88 | 00:00:00 | | 2017-04-25 | 47,75 | 3.388.400 | 47,90 | 47,42 | 47,75 | 00:00:00 | | 2017-04-26 | 48,11 | 3.351.600 | 48,71 | 47,73 | 47,84 | 00:00:00 | | 2017-04-27 | 48,24 | 2.909.200 | 48,45 | 47,99 | 48,16 | 00:00:00 | | 2017-04-28 | 48,36 | 4.072.800 | 48,65 | 46,69 | 48,21 | 00:00:00 | | 2017-05-01 | 48,71 | 2.242.200 | 48,90 | 48,21 | 48,53 | 00:00:00 | | 2017-05-02 | 48,77 | 2.127.000 | 49,13 | 48,62 | 48,66 | 00:00:00 | | 2017-05-03 | 49,04 | 1.683.000 | 49,21 | 48,66 | 48,75 | 00:00:00 | | 2017-05-04 | 49,36 | 2.191.100 | 49,63 | 49,12 | 49,33 | 00:00:00 | | 2017-05-05 | 49,50 | 1.612.800 | 49,51 | 49,32 | 49,43 | 00:00:00 | | 2017-05-08 | 49,37 | 1.914.500 | 49,60 | 49,28 | 49,48 | 00:00:00 | | 2017-05-09 | 49,26 | 2.645.100 | 49,74 | 49,15 | 49,52 | 00:00:00 | | 2017-05-10 | 49,75 | 2.180.400 | 49,90 | 49,10 | 49,16 | 00:00:00 | | 2017-05-11 | 49,54 | 2.137.900 | 49,66 | 49,24 | 49,66 | 00:00:00 | | 2017-05-12 | 49,08 | 2.024.200 | 49,30 | 49,00 | 49,23 | 00:00:00 | | 2017-05-15 | 49,20 | 1.774.451 | 49,30 | 48,92 | 49,15 | 00:00:00 | | 2017-05-16 | 49,28 | 1.838.222 | 49,49 | 48,97 | 49,31 | 00:00:00 | | 2017-05-17 | 48,90 | 3.195.403 | 49,09 | 48,57 | 48,61 | 00:00:00 | | 2017-05-18 | 48,69 | 2.501.170 | 49,05 | 48,65 | 48,71 | 00:00:00 | | 2017-05-19 | 48,42 | 2.266.254 | 49,00 | 48,36 | 48,92 | 00:00:00 | | 2017-05-22 | 48,80 | 1.774.849 | 49,11 | 48,53 | 48,64 | 00:00:00 | | 2017-05-23 | 49,15 | 1.473.964 | 49,23 | 48,72 | 48,80 | 00:00:00 | | 2017-05-24 | 49,23 | 1.769.761 | 49,38 | 49,09 | 49,16 | 00:00:00 | | 2017-05-25 | 49,72 | 1.723.236 | 49,83 | 49,34 | 49,55 | 00:00:00 | | 2017-05-26 | 49,23 | 2.736.425 | 49,63 | 49,03 | 49,63 | 00:00:00 | | 2017-05-30 | 49,05 | 1.330.290 | 49,18 | 48,85 | 48,93 | 00:00:00 | | 2017-05-31 | 49,39 | 2.444.641 | 49,50 | 48,92 | 49,06 | 00:00:00 | | 2017-06-01 | 49,84 | 2.300.818 | 49,87 | 49,18 | 49,36 | 00:00:00 | | 2017-06-02 | 49,64 | 1.946.410 | 49,84 | 49,46 | 49,66 | 00:00:00 | | 2017-06-05 | 49,45 | 1.597.327 | 49,78 | 49,45 | 49,60 | 00:00:00 | | 2017-06-06 | 49,58 | 3.040.221 | 49,78 | 49,00 | 49,63 | 00:00:00 | | 2017-06-07 | 49,71 | 1.835.406 | 49,90 | 49,39 | 49,65 | 00:00:00 | | 2017-06-08 | 50,72 | 3.468.961 | 50,78 | 49,67 | 49,67 | 00:00:00 | | 2017-06-09 | 51,51 | 3.057.713 | 51,59 | 50,71 | 50,92 | 00:00:00 | | 2017-06-12 | 51,12 | 2.641.325 | 51,69 | 50,84 | 51,44 | 00:00:00 | | 2017-06-13 | 51,67 | 1.852.945 | 51,79 | 51,14 | 51,26 | 00:00:00 | | 2017-06-14 | 51,85 | 1.604.243 | 51,95 | 51,39 | 51,60 | 00:00:00 | | 2017-06-15 | 51,87 | 2.412.791 | 52,02 | 51,44 | 51,56 | 00:00:00 | | 2017-06-16 | 52,41 | 4.205.607 | 52,41 | 51,68 | 51,77 | 00:00:00 | | 2017-06-19 | 52,45 | 1.695.320 | 52,66 | 52,33 | 52,52 | 00:00:00 | | 2017-06-20 | 52,23 | 1.505.540 | 52,49 | 52,22 | 52,31 | 00:00:00 | | 2017-06-21 | 51,75 | 2.103.284 | 52,24 | 51,64 | 52,20 | 00:00:00 | | 2017-06-22 | 51,60 | 1.452.251 | 51,87 | 51,41 | 51,60 | 00:00:00 | | 2017-06-23 | 51,45 | 2.142.965 | 51,78 | 51,33 | 51,65 | 00:00:00 | | 2017-06-26 | 52,02 | 2.541.734 | 52,18 | 51,62 | 51,74 | 00:00:00 | | 2017-06-27 | 52,20 | 3.101.182 | 52,59 | 51,97 | 52,03 | 00:00:00 | | 2017-06-28 | 52,73 | 2.427.265 | 52,82 | 52,27 | 52,44 | 00:00:00 | | 2017-06-29 | 52,75 | 2.638.107 | 53,38 | 52,55 | 53,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
