|
 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 | | 2018-07-19 | 52,67 | 1.882.548 | 53,61 | 52,63 | 53,49 | 00:00:00 | | 2018-07-20 | 52,34 | 2.341.655 | 52,94 | 52,23 | 52,38 | 00:00:00 | | 2018-07-23 | 52,42 | 2.011.041 | 52,67 | 51,98 | 52,15 | 00:00:00 | | 2018-07-24 | 52,39 | 1.932.346 | 52,66 | 52,08 | 52,43 | 00:00:00 | | 2018-07-25 | 52,36 | 1.638.324 | 52,49 | 51,74 | 52,19 | 00:00:00 | | 2018-07-26 | 53,21 | 2.519.324 | 53,47 | 52,60 | 52,65 | 00:00:00 | | 2018-07-27 | 51,97 | 5.431.975 | 53,62 | 51,51 | 52,96 | 00:00:00 | | 2018-07-30 | 52,67 | 3.086.896 | 53,54 | 52,14 | 52,19 | 00:00:00 | | 2018-07-31 | 52,70 | 2.036.247 | 52,91 | 52,38 | 52,88 | 00:00:00 | | 2018-08-01 | 52,58 | 1.604.917 | 53,06 | 52,35 | 52,86 | 00:00:00 | | 2018-08-02 | 52,76 | 1.504.952 | 52,88 | 52,09 | 52,30 | 00:00:00 | | 2018-08-03 | 52,76 | 1.596.754 | 52,84 | 52,21 | 52,62 | 00:00:00 | | 2018-08-06 | 52,70 | 944.115 | 52,78 | 52,38 | 52,78 | 00:00:00 | | 2018-08-07 | 52,86 | 1.676.719 | 53,07 | 52,71 | 52,74 | 00:00:00 | | 2018-08-08 | 52,47 | 2.233.896 | 52,97 | 52,42 | 52,83 | 00:00:00 | | 2018-08-09 | 52,20 | 1.263.296 | 52,62 | 52,12 | 52,44 | 00:00:00 | | 2018-08-10 | 51,68 | 1.275.246 | 51,83 | 51,34 | 51,83 | 00:00:00 | | 2018-08-13 | 51,42 | 2.067.585 | 51,80 | 51,33 | 51,78 | 00:00:00 | | 2018-08-14 | 51,04 | 1.576.617 | 51,50 | 51,03 | 51,42 | 00:00:00 | | 2018-08-15 | 50,99 | 1.472.488 | 51,19 | 50,66 | 50,88 | 00:00:00 | | 2018-08-16 | 51,70 | 2.144.766 | 52,09 | 51,22 | 51,23 | 00:00:00 | | 2018-08-17 | 51,96 | 1.150.050 | 52,19 | 51,46 | 51,57 | 00:00:00 | | 2018-08-20 | 51,98 | 1.089.980 | 52,36 | 51,93 | 52,02 | 00:00:00 | | 2018-08-21 | 52,34 | 1.422.717 | 52,60 | 51,88 | 51,89 | 00:00:00 | | 2018-08-22 | 50,16 | 9.029.131 | 51,57 | 50,02 | 51,01 | 00:00:00 | | 2018-08-23 | 49,90 | 3.685.078 | 50,25 | 49,82 | 50,05 | 00:00:00 | | 2018-08-24 | 50,00 | 3.029.979 | 50,36 | 49,95 | 50,12 | 00:00:00 | | 2018-08-27 | 51,00 | 5.053.329 | 51,26 | 50,08 | 50,15 | 00:00:00 | | 2018-08-28 | 50,90 | 3.239.664 | 51,55 | 50,80 | 51,20 | 00:00:00 | | 2018-08-29 | 50,74 | 2.679.389 | 50,93 | 50,44 | 50,87 | 00:00:00 | | 2018-08-30 | 50,50 | 1.843.774 | 50,82 | 50,35 | 50,79 | 00:00:00 | | 2018-08-31 | 50,37 | 1.662.030 | 50,40 | 50,02 | 50,15 | 00:00:00 | | 2018-09-04 | 50,44 | 3.206.724 | 50,61 | 50,11 | 50,39 | 00:00:00 | | 2018-09-05 | 50,05 | 3.537.433 | 50,57 | 50,01 | 50,32 | 00:00:00 | | 2018-09-06 | 49,88 | 2.517.703 | 50,33 | 49,85 | 50,20 | 00:00:00 | | 2018-09-07 | 49,54 | 314.833 | 49,95 | 49,50 | 49,89 | 00:00:00 | | 2018-09-10 | 49,38 | 2.351.306 | 49,98 | 49,33 | 49,98 | 00:00:00 | | 2018-09-11 | 49,28 | 2.855.319 | 49,72 | 49,02 | 49,21 | 00:00:00 | | 2018-09-12 | 48,95 | 1.936.952 | 49,29 | 48,79 | 49,21 | 00:00:00 | | 2018-09-13 | 49,36 | 2.022.175 | 49,48 | 49,03 | 49,24 | 00:00:00 | | 2018-09-14 | 49,84 | 1.820.564 | 49,87 | 49,16 | 49,16 | 00:00:00 | | 2018-09-17 | 49,71 | 1.252.955 | 50,12 | 49,64 | 50,03 | 00:00:00 | | 2018-09-18 | 50,10 | 1.613.724 | 50,28 | 49,63 | 49,75 | 00:00:00 | | 2018-09-19 | 50,58 | 2.283.033 | 50,89 | 50,29 | 50,30 | 00:00:00 | | 2018-09-20 | 50,76 | 3.133.257 | 51,31 | 50,30 | 50,78 | 00:00:00 | | 2018-09-21 | 50,92 | 4.039.295 | 50,97 | 50,42 | 50,60 | 00:00:00 | | 2018-09-24 | 50,58 | 2.778.865 | 52,00 | 50,46 | 51,39 | 00:00:00 | | 2018-09-25 | 50,17 | 2.064.966 | 50,68 | 50,15 | 50,64 | 00:00:00 | | 2018-09-26 | 49,76 | 2.696.507 | 50,36 | 49,63 | 50,31 | 00:00:00 | | 2018-09-27 | 49,63 | 1.751.727 | 50,03 | 49,51 | 49,72 | 00:00:00 | | 2018-09-28 | 49,96 | 2.347.313 | 50,13 | 49,15 | 49,42 | 00:00:00 | | 2018-10-01 | 49,41 | 2.683.410 | 50,27 | 49,34 | 50,08 | 00:00:00 | | 2018-10-02 | 49,49 | 1.939.806 | 49,74 | 49,19 | 49,36 | 00:00:00 | | 2018-10-03 | 49,20 | 2.586.823 | 49,85 | 49,16 | 49,76 | 00:00:00 | | 2018-10-04 | 49,59 | 2.322.964 | 49,78 | 49,14 | 49,14 | 00:00:00 | | 2018-10-05 | 49,61 | 1.637.130 | 49,95 | 49,31 | 49,50 | 00:00:00 | | 2018-10-08 | 50,08 | 1.676.413 | 50,44 | 49,45 | 49,45 | 00:00:00 | | 2018-10-09 | 50,64 | 2.681.558 | 51,06 | 50,13 | 50,56 | 00:00:00 | | 2018-10-10 | 49,96 | 747.858 | 50,53 | 49,96 | 50,13 | 00:00:00 | | 2018-10-11 | 46,82 | 3.400.293 | 48,68 | 46,74 | 48,60 | 00:00:00 | | 2018-10-12 | 46,79 | 3.749.810 | 47,61 | 45,96 | 47,34 | 00:00:00 | | 2018-10-15 | 46,44 | 2.478.589 | 47,16 | 46,44 | 46,74 | 00:00:00 | | 2018-10-16 | 46,61 | 1.860.307 | 46,81 | 46,22 | 46,71 | 00:00:00 | | 2018-10-17 | 46,76 | 2.046.894 | 47,21 | 46,24 | 46,56 | 00:00:00 | | 2018-10-18 | 46,53 | 2.928.061 | 47,22 | 46,19 | 46,69 | 00:00:00 | | 2018-10-19 | 46,64 | 2.450.272 | 47,20 | 46,04 | 46,16 | 00:00:00 | | 2018-10-22 | 45,94 | 1.797.035 | 46,82 | 45,94 | 46,77 | 00:00:00 | | 2018-10-23 | 46,01 | 3.612.031 | 46,14 | 45,02 | 45,25 | 00:00:00 | | 2018-10-24 | 44,90 | 3.957.689 | 45,87 | 44,81 | 45,85 | 00:00:00 | | 2018-10-25 | 45,54 | 3.355.361 | 45,87 | 44,94 | 45,33 | 00:00:00 | | 2018-10-26 | 45,11 | 8.191.215 | 46,55 | 43,31 | 45,00 | 00:00:00 | | 2018-10-29 | 44,56 | 3.591.820 | 46,18 | 44,23 | 45,73 | 00:00:00 | | 2018-10-30 | 45,14 | 2.799.750 | 45,21 | 44,03 | 44,76 | 00:00:00 | | 2018-10-31 | 45,42 | 3.883.415 | 46,36 | 45,25 | 45,62 | 00:00:00 | | 2018-11-01 | 45,80 | 2.313.180 | 45,95 | 45,58 | 45,69 | 00:00:00 | | 2018-11-02 | 44,89 | 4.943.603 | 46,44 | 44,69 | 46,23 | 00:00:00 | | 2018-11-05 | 45,49 | 2.457.494 | 45,83 | 45,07 | 45,07 | 00:00:00 | | 2018-11-06 | 46,14 | 2.675.698 | 46,28 | 45,32 | 45,40 | 00:00:00 | | 2018-11-07 | 46,94 | 2.462.421 | 47,02 | 45,79 | 46,31 | 00:00:00 | | 2018-11-08 | 46,46 | 2.427.093 | 47,23 | 46,19 | 46,77 | 00:00:00 | | 2018-11-09 | 46,59 | 2.099.236 | 46,83 | 46,22 | 46,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
