|
 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 | | 2018-03-26 | 51,48 | 2.239.137 | 51,50 | 50,43 | 51,03 | 00:00:00 | | 2018-03-27 | 51,11 | 1.909.828 | 52,02 | 50,83 | 51,66 | 00:00:00 | | 2018-03-28 | 51,73 | 2.830.622 | 52,15 | 51,12 | 51,22 | 00:00:00 | | 2018-03-29 | 51,52 | 2.586.135 | 52,12 | 51,52 | 51,93 | 00:00:00 | | 2018-04-02 | 50,46 | 2.304.701 | 51,62 | 49,67 | 51,39 | 00:00:00 | | 2018-04-03 | 50,79 | 1.633.683 | 51,06 | 50,28 | 50,57 | 00:00:00 | | 2018-04-04 | 51,75 | 1.932.214 | 51,89 | 50,14 | 50,15 | 00:00:00 | | 2018-04-05 | 52,20 | 2.567.338 | 52,49 | 51,69 | 52,04 | 00:00:00 | | 2018-04-06 | 51,12 | 2.395.380 | 52,15 | 50,71 | 51,54 | 00:00:00 | | 2018-04-09 | 51,20 | 1.575.391 | 52,13 | 51,12 | 51,28 | 00:00:00 | | 2018-04-10 | 51,90 | 2.045.733 | 52,32 | 51,60 | 51,91 | 00:00:00 | | 2018-04-11 | 51,53 | 1.346.361 | 51,73 | 51,09 | 51,32 | 00:00:00 | | 2018-04-12 | 52,02 | 988.808 | 52,27 | 51,76 | 51,79 | 00:00:00 | | 2018-04-13 | 51,67 | 1.897.888 | 52,66 | 51,47 | 52,56 | 00:00:00 | | 2018-04-16 | 52,04 | 2.969.288 | 52,27 | 51,79 | 52,18 | 00:00:00 | | 2018-04-17 | 51,74 | 1.687.381 | 52,31 | 51,58 | 52,24 | 00:00:00 | | 2018-04-18 | 51,79 | 1.619.012 | 52,03 | 51,66 | 52,00 | 00:00:00 | | 2018-04-19 | 52,03 | 1.220.092 | 52,33 | 51,80 | 51,91 | 00:00:00 | | 2018-04-20 | 52,03 | 1.295.462 | 52,33 | 51,72 | 52,27 | 00:00:00 | | 2018-04-23 | 51,96 | 1.318.490 | 52,24 | 51,75 | 52,14 | 00:00:00 | | 2018-04-24 | 51,23 | 2.833.222 | 52,27 | 51,02 | 51,72 | 00:00:00 | | 2018-04-25 | 51,83 | 2.183.868 | 52,05 | 51,07 | 51,31 | 00:00:00 | | 2018-04-26 | 52,20 | 2.577.124 | 52,24 | 51,43 | 51,73 | 00:00:00 | | 2018-04-27 | 54,58 | 3.414.098 | 55,16 | 53,50 | 53,99 | 00:00:00 | | 2018-04-30 | 53,84 | 2.831.723 | 54,98 | 53,78 | 54,94 | 00:00:00 | | 2018-05-01 | 53,90 | 1.888.739 | 54,03 | 53,43 | 53,67 | 00:00:00 | | 2018-05-02 | 52,29 | 2.537.090 | 53,65 | 52,21 | 53,62 | 00:00:00 | | 2018-05-03 | 51,79 | 2.602.988 | 52,05 | 50,83 | 51,92 | 00:00:00 | | 2018-05-04 | 52,73 | 1.871.168 | 53,05 | 51,44 | 51,60 | 00:00:00 | | 2018-05-07 | 52,63 | 1.591.894 | 52,76 | 52,08 | 52,76 | 00:00:00 | | 2018-05-08 | 52,56 | 1.782.650 | 52,87 | 52,12 | 52,55 | 00:00:00 | | 2018-05-09 | 52,67 | 943.900 | 52,92 | 52,31 | 52,81 | 00:00:00 | | 2018-05-10 | 52,81 | 1.329.280 | 52,97 | 52,34 | 52,78 | 00:00:00 | | 2018-05-11 | 52,56 | 1.528.141 | 53,18 | 52,48 | 52,89 | 00:00:00 | | 2018-05-14 | 52,46 | 1.738.892 | 52,75 | 52,18 | 52,75 | 00:00:00 | | 2018-05-15 | 52,73 | 1.481.867 | 52,96 | 52,32 | 52,38 | 00:00:00 | | 2018-05-16 | 52,86 | 1.233.206 | 53,07 | 52,50 | 52,76 | 00:00:00 | | 2018-05-17 | 53,27 | 1.850.186 | 53,37 | 52,69 | 52,82 | 00:00:00 | | 2018-05-18 | 53,43 | 4.175.615 | 53,61 | 53,08 | 53,19 | 00:00:00 | | 2018-05-21 | 53,61 | 1.923.160 | 53,82 | 53,45 | 53,58 | 00:00:00 | | 2018-05-22 | 53,75 | 1.663.769 | 54,04 | 53,19 | 53,54 | 00:00:00 | | 2018-05-23 | 53,31 | 1.274.136 | 53,82 | 52,75 | 53,54 | 00:00:00 | | 2018-05-24 | 53,03 | 1.175.985 | 53,18 | 52,65 | 53,06 | 00:00:00 | | 2018-05-25 | 52,92 | 1.362.263 | 53,04 | 52,65 | 52,84 | 00:00:00 | | 2018-05-29 | 51,85 | 2.947.889 | 52,44 | 51,29 | 52,44 | 00:00:00 | | 2018-05-30 | 53,21 | 2.131.393 | 53,52 | 52,26 | 52,42 | 00:00:00 | | 2018-05-31 | 52,33 | 2.569.470 | 52,87 | 52,21 | 52,80 | 00:00:00 | | 2018-06-01 | 52,49 | 1.767.868 | 53,17 | 52,40 | 52,90 | 00:00:00 | | 2018-06-04 | 52,67 | 2.015.001 | 53,21 | 52,52 | 52,76 | 00:00:00 | | 2018-06-05 | 52,47 | 2.102.037 | 52,62 | 52,02 | 52,55 | 00:00:00 | | 2018-06-06 | 52,53 | 1.417.738 | 52,92 | 52,14 | 52,59 | 00:00:00 | | 2018-06-07 | 52,76 | 3.062.354 | 52,86 | 52,07 | 52,54 | 00:00:00 | | 2018-06-08 | 53,26 | 1.350.251 | 53,33 | 52,84 | 52,86 | 00:00:00 | | 2018-06-11 | 52,86 | 2.552.461 | 53,49 | 52,85 | 53,35 | 00:00:00 | | 2018-06-12 | 53,00 | 1.255.591 | 53,62 | 52,73 | 53,00 | 00:00:00 | | 2018-06-13 | 53,10 | 1.632.386 | 53,60 | 52,92 | 53,04 | 00:00:00 | | 2018-06-14 | 53,08 | 2.096.807 | 53,21 | 52,64 | 53,20 | 00:00:00 | | 2018-06-15 | 53,76 | 4.230.990 | 53,76 | 52,51 | 52,89 | 00:00:00 | | 2018-06-18 | 53,17 | 2.577.600 | 53,31 | 52,41 | 53,10 | 00:00:00 | | 2018-06-19 | 53,05 | 2.074.953 | 53,31 | 52,61 | 52,61 | 00:00:00 | | 2018-06-20 | 52,14 | 1.649.590 | 53,21 | 52,10 | 53,18 | 00:00:00 | | 2018-06-21 | 51,47 | 1.554.727 | 52,17 | 51,36 | 51,95 | 00:00:00 | | 2018-06-22 | 51,78 | 2.279.959 | 52,02 | 51,60 | 51,86 | 00:00:00 | | 2018-06-25 | 51,66 | 2.060.555 | 51,94 | 51,30 | 51,80 | 00:00:00 | | 2018-06-26 | 51,59 | 2.464.372 | 51,73 | 51,16 | 51,55 | 00:00:00 | | 2018-06-27 | 50,77 | 2.234.732 | 51,78 | 50,69 | 51,46 | 00:00:00 | | 2018-06-28 | 50,93 | 1.672.535 | 51,15 | 50,46 | 50,69 | 00:00:00 | | 2018-06-29 | 51,13 | 3.274.955 | 51,74 | 50,85 | 51,11 | 00:00:00 | | 2018-07-02 | 51,33 | 1.729.563 | 51,54 | 50,47 | 50,88 | 00:00:00 | | 2018-07-03 | 51,57 | 703.975 | 51,98 | 51,44 | 51,54 | 00:00:00 | | 2018-07-05 | 51,70 | 1.264.889 | 51,99 | 51,50 | 51,89 | 00:00:00 | | 2018-07-06 | 51,85 | 1.080.978 | 52,15 | 51,54 | 51,61 | 00:00:00 | | 2018-07-09 | 53,29 | 2.231.419 | 53,31 | 52,01 | 52,04 | 00:00:00 | | 2018-07-10 | 53,00 | 501.082 | 53,49 | 52,86 | 53,35 | 00:00:00 | | 2018-07-11 | 52,75 | 2.016.255 | 53,33 | 52,59 | 53,02 | 00:00:00 | | 2018-07-12 | 52,53 | 1.233.759 | 53,08 | 52,29 | 53,08 | 00:00:00 | | 2018-07-13 | 52,53 | 689.772 | 52,71 | 52,18 | 52,33 | 00:00:00 | | 2018-07-16 | 53,07 | 1.033.028 | 53,12 | 52,46 | 52,54 | 00:00:00 | | 2018-07-17 | 53,26 | 1.173.484 | 53,46 | 52,61 | 53,20 | 00:00:00 | | 2018-07-18 | 53,63 | 1.816.676 | 53,87 | 53,02 | 53,23 | 00:00:00 | | 2018-07-19 | 52,67 | 1.882.548 | 53,61 | 52,63 | 53,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
