|
 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 | | 2017-10-23 | 54,06 | 4.906.120 | 54,51 | 53,60 | 53,99 | 00:00:00 | | 2017-10-24 | 54,88 | 3.372.866 | 54,95 | 54,13 | 54,36 | 00:00:00 | | 2017-10-25 | 54,83 | 1.882.576 | 55,41 | 54,50 | 54,76 | 00:00:00 | | 2017-10-26 | 55,56 | 2.676.144 | 55,58 | 54,86 | 55,20 | 00:00:00 | | 2017-10-27 | 55,20 | 2.157.057 | 55,45 | 55,04 | 55,42 | 00:00:00 | | 2017-10-30 | 55,18 | 1.173.246 | 55,58 | 55,07 | 55,09 | 00:00:00 | | 2017-10-31 | 55,05 | 1.718.474 | 55,30 | 54,72 | 55,12 | 00:00:00 | | 2017-11-01 | 55,25 | 2.233.697 | 55,78 | 55,14 | 55,30 | 00:00:00 | | 2017-11-02 | 55,71 | 1.676.542 | 56,05 | 55,16 | 55,30 | 00:00:00 | | 2017-11-03 | 55,84 | 1.452.197 | 55,84 | 55,21 | 55,32 | 00:00:00 | | 2017-11-06 | 55,89 | 1.245.383 | 55,97 | 55,49 | 55,85 | 00:00:00 | | 2017-11-07 | 55,34 | 1.700.733 | 56,24 | 55,21 | 56,00 | 00:00:00 | | 2017-12-14 | 55,21 | 2.647.606 | 55,76 | 55,06 | 55,43 | 00:00:00 | | 2017-12-15 | 55,75 | 4.566.898 | 56,09 | 55,17 | 55,28 | 00:00:00 | | 2017-12-18 | 55,64 | 2.440.924 | 56,23 | 55,43 | 56,04 | 00:00:00 | | 2017-12-19 | 56,73 | 3.611.255 | 57,03 | 56,07 | 56,48 | 00:00:00 | | 2017-12-20 | 56,35 | 2.977.244 | 57,14 | 56,30 | 56,80 | 00:00:00 | | 2017-12-21 | 55,93 | 2.178.347 | 56,80 | 55,76 | 56,62 | 00:00:00 | | 2017-12-22 | 55,55 | 1.688.341 | 56,12 | 55,07 | 56,02 | 00:00:00 | | 2017-12-26 | 55,97 | 976.046 | 56,00 | 55,53 | 55,66 | 00:00:00 | | 2017-12-27 | 56,28 | 838.513 | 56,34 | 55,79 | 55,99 | 00:00:00 | | 2017-12-28 | 56,56 | 839.754 | 56,59 | 56,32 | 56,48 | 00:00:00 | | 2017-12-29 | 56,28 | 932.205 | 56,79 | 56,28 | 56,75 | 00:00:00 | | 2018-01-02 | 55,27 | 1.568.074 | 56,73 | 55,02 | 56,34 | 00:00:00 | | 2018-01-03 | 54,83 | 3.156.904 | 55,15 | 54,29 | 55,10 | 00:00:00 | | 2018-01-04 | 55,40 | 1.592.455 | 55,72 | 54,95 | 55,12 | 00:00:00 | | 2018-01-05 | 55,16 | 1.132.423 | 55,44 | 54,95 | 55,41 | 00:00:00 | | 2018-01-08 | 54,78 | 1.660.805 | 55,14 | 54,62 | 55,13 | 00:00:00 | | 2018-01-09 | 54,97 | 2.313.768 | 55,43 | 54,78 | 55,06 | 00:00:00 | | 2018-01-10 | 55,04 | 1.891.022 | 55,32 | 54,80 | 55,12 | 00:00:00 | | 2018-01-11 | 55,09 | 1.374.097 | 55,41 | 54,87 | 55,36 | 00:00:00 | | 2018-01-12 | 55,29 | 2.571.592 | 55,33 | 54,83 | 55,31 | 00:00:00 | | 2018-01-16 | 55,24 | 1.768.566 | 55,54 | 55,11 | 55,41 | 00:00:00 | | 2018-01-17 | 56,23 | 2.028.424 | 56,42 | 55,30 | 55,50 | 00:00:00 | | 2018-01-18 | 56,09 | 1.709.260 | 56,47 | 55,83 | 56,22 | 00:00:00 | | 2018-01-19 | 55,96 | 2.271.455 | 56,24 | 55,53 | 56,16 | 00:00:00 | | 2018-01-22 | 56,05 | 2.458.855 | 56,17 | 55,64 | 55,91 | 00:00:00 | | 2018-01-23 | 56,67 | 3.930.161 | 56,72 | 55,85 | 55,90 | 00:00:00 | | 2018-01-24 | 58,15 | 3.914.387 | 58,27 | 56,82 | 56,82 | 00:00:00 | | 2018-01-25 | 58,49 | 2.442.493 | 58,65 | 57,75 | 58,14 | 00:00:00 | | 2018-01-26 | 59,11 | 2.326.078 | 59,14 | 58,51 | 58,56 | 00:00:00 | | 2018-01-29 | 58,42 | 2.392.116 | 59,20 | 58,19 | 59,00 | 00:00:00 | | 2018-01-30 | 58,25 | 2.331.924 | 58,48 | 57,82 | 58,09 | 00:00:00 | | 2018-01-31 | 58,76 | 2.266.683 | 58,89 | 57,28 | 57,28 | 00:00:00 | | 2018-02-01 | 58,77 | 2.377.454 | 58,93 | 58,28 | 58,60 | 00:00:00 | | 2018-02-02 | 58,01 | 1.776.333 | 58,79 | 57,90 | 58,52 | 00:00:00 | | 2018-02-05 | 55,58 | 3.454.185 | 58,25 | 55,52 | 57,47 | 00:00:00 | | 2018-02-06 | 55,13 | 4.037.971 | 55,44 | 53,46 | 54,83 | 00:00:00 | | 2018-02-07 | 55,86 | 2.411.804 | 56,57 | 54,78 | 54,84 | 00:00:00 | | 2018-02-08 | 53,34 | 4.155.106 | 56,19 | 53,23 | 55,82 | 00:00:00 | | 2018-02-09 | 53,98 | 3.651.016 | 54,44 | 52,58 | 54,07 | 00:00:00 | | 2018-02-12 | 53,50 | 3.337.944 | 55,09 | 53,32 | 54,30 | 00:00:00 | | 2018-02-13 | 53,97 | 1.715.663 | 54,14 | 52,98 | 53,32 | 00:00:00 | | 2018-02-14 | 54,53 | 1.950.911 | 54,60 | 53,49 | 53,72 | 00:00:00 | | 2018-02-15 | 54,46 | 2.542.224 | 54,93 | 54,11 | 54,91 | 00:00:00 | | 2018-02-16 | 54,14 | 3.725.066 | 54,90 | 54,13 | 54,28 | 00:00:00 | | 2018-02-20 | 53,82 | 2.932.972 | 54,42 | 53,45 | 54,03 | 00:00:00 | | 2018-02-21 | 53,95 | 2.133.915 | 54,62 | 53,71 | 53,88 | 00:00:00 | | 2018-02-22 | 53,22 | 2.362.303 | 54,38 | 53,00 | 54,02 | 00:00:00 | | 2018-02-23 | 54,04 | 1.629.567 | 54,08 | 53,15 | 53,43 | 00:00:00 | | 2018-02-26 | 54,50 | 1.632.207 | 54,74 | 54,12 | 54,26 | 00:00:00 | | 2018-02-27 | 53,81 | 2.395.572 | 54,85 | 53,76 | 54,31 | 00:00:00 | | 2018-02-28 | 52,85 | 1.791.503 | 54,23 | 52,84 | 54,03 | 00:00:00 | | 2018-03-01 | 51,91 | 2.719.086 | 53,07 | 51,55 | 52,75 | 00:00:00 | | 2018-03-02 | 51,77 | 2.443.761 | 51,88 | 50,71 | 51,33 | 00:00:00 | | 2018-03-05 | 53,94 | 5.545.277 | 54,23 | 51,38 | 51,39 | 00:00:00 | | 2018-03-06 | 54,42 | 3.619.112 | 54,56 | 53,59 | 54,08 | 00:00:00 | | 2018-03-07 | 54,27 | 3.103.490 | 54,63 | 53,71 | 53,87 | 00:00:00 | | 2018-03-08 | 54,36 | 1.706.174 | 54,46 | 53,77 | 54,31 | 00:00:00 | | 2018-03-09 | 56,13 | 3.661.937 | 56,13 | 54,43 | 54,59 | 00:00:00 | | 2018-03-12 | 55,20 | 1.841.493 | 56,13 | 54,99 | 56,13 | 00:00:00 | | 2018-03-13 | 54,31 | 2.344.949 | 55,65 | 54,22 | 55,47 | 00:00:00 | | 2018-03-14 | 53,87 | 2.830.931 | 54,65 | 53,71 | 54,58 | 00:00:00 | | 2018-03-15 | 53,81 | 1.859.275 | 54,41 | 53,50 | 54,10 | 00:00:00 | | 2018-03-16 | 53,93 | 1.772.586 | 54,37 | 53,65 | 54,01 | 00:00:00 | | 2018-03-19 | 53,45 | 1.934.169 | 54,08 | 53,18 | 53,86 | 00:00:00 | | 2018-03-20 | 53,67 | 1.733.402 | 53,99 | 53,67 | 53,68 | 00:00:00 | | 2018-03-21 | 53,40 | 1.768.390 | 54,17 | 53,40 | 53,80 | 00:00:00 | | 2018-03-22 | 51,88 | 1.906.076 | 53,28 | 51,83 | 52,86 | 00:00:00 | | 2018-03-23 | 50,29 | 2.309.465 | 52,28 | 50,15 | 51,92 | 00:00:00 | | 2018-03-26 | 51,48 | 2.239.137 | 51,50 | 50,43 | 51,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
