Última Hora: "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.53 (+0.99%) Hartford Financia - [Ticker: HIG]Gráfico Hartford Financia  Noticias Hartford Financia  Descargar Históricos de Metastock Hartford Financia y Otros  Análisis Técnico Hartford Financia  
Última Transacción43,660Hora de Cotización2018-12-03 - 00:00:00
Variación--0.53 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo44,740Mínimo43,502
Volumen724.848Volumen Medio (3m)0
Demanda / Oferta55,340 x 900 - 55,350 x 200Yield
Cierre Anterior44,190PER0,00%
Apertura44,530EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0364,50874.20064,9664,0064,8000:00:00
2001-08-0664,09627.70064,9463,9564,8000:00:00
2001-08-0764,87829.30065,2563,9164,0000:00:00
2001-08-0864,48594.20065,3064,3064,9700:00:00
2001-08-0964,79629.80064,9864,2564,9800:00:00
2001-08-1064,44631.10064,8864,0064,8200:00:00
2001-08-1365,12423.10065,3264,2864,4000:00:00
2001-08-1465,49616.90065,9565,3965,9500:00:00
2001-08-1565,01616.20065,7864,9965,3000:00:00
2001-08-1664,78664.30065,2064,4565,0100:00:00
2001-08-1764,50573.10065,2064,2864,2800:00:00
2001-08-2065,01456.80065,1064,2564,2500:00:00
2001-08-2165,23765.90065,7065,2065,2600:00:00
2001-08-2265,05650.90065,5464,4065,4800:00:00
2001-08-2365,80696.00066,7565,0665,0600:00:00
2001-08-2466,31667.10066,8865,6565,6500:00:00
2001-08-2765,55524.20066,5064,8566,5000:00:00
2001-08-2864,99576.40065,9564,9365,5500:00:00
2001-08-2964,82454.30065,1164,3264,9000:00:00
2001-08-3064,53679.80065,0564,0164,5500:00:00
2001-08-3164,80569.20064,8063,9564,5400:00:00
2001-09-0464,81480.90065,4163,7764,3000:00:00
2001-09-0564,00706.20064,6063,0064,6000:00:00
2001-09-0662,84676.70063,8662,8263,7500:00:00
2001-09-0760,97777.40062,8060,7562,8000:00:00
2001-09-1061,91866.90062,7560,3060,7500:00:00
2001-09-1758,702.087.30059,0852,0052,0000:00:00
2001-09-1856,202.117.60057,1554,6757,0000:00:00
2001-09-1954,202.149.20056,0552,0054,2500:00:00
2001-09-2051,601.506.20053,2450,0053,0000:00:00
2001-09-2150,103.453.60051,6145,5051,6100:00:00
2001-09-2453,961.605.60054,2051,1051,2500:00:00
2001-09-2554,801.933.40055,3951,1052,0000:00:00
2001-09-2655,451.922.40055,8054,4054,8100:00:00
2001-09-2757,721.101.70058,0055,2756,0000:00:00
2001-09-2858,741.534.80059,4057,3057,8500:00:00
2001-10-0157,401.365.50058,7456,4558,7400:00:00
2001-10-0258,151.293.50058,4956,6557,4000:00:00
2001-10-0359,201.819.50059,6057,5358,0500:00:00
2001-10-0459,451.617.60060,0058,6059,9000:00:00
2001-10-0556,002.062.10058,7555,3058,7500:00:00
2001-10-0854,941.218.60055,2953,9554,9800:00:00
2001-10-0955,661.787.00056,7054,7155,0800:00:00
2001-10-1057,501.592.90057,9055,7756,2000:00:00
2001-10-1158,611.217.70059,0057,5057,5000:00:00
2001-10-1257,851.164.20059,1657,1258,6100:00:00
2001-10-1558,53590.30059,1957,3557,8500:00:00
2001-10-1660,001.132.60060,2058,9259,5000:00:00
2001-10-1758,35824.60060,2558,1260,0000:00:00
2001-10-1855,512.524.80057,3355,2456,7500:00:00
2001-10-1954,211.516.70055,9553,5055,5300:00:00
2001-10-2256,391.024.90056,9054,3154,3500:00:00
2001-10-2355,86981.50056,8355,4055,8800:00:00
2001-10-2455,57881.00056,2555,1055,8600:00:00
2001-10-2555,121.261.00055,4052,8555,4000:00:00
2001-10-2656,01841.40056,0854,9555,0800:00:00
2001-10-2953,91873.10056,0053,8055,8000:00:00
2001-10-3054,861.568.10055,3053,7054,6000:00:00
2001-10-3154,001.589.10055,2454,0054,8600:00:00
2001-11-0155,171.300.80055,3353,3254,5000:00:00
2001-11-0255,77891.20056,2554,6055,1700:00:00
2001-11-0556,94984.30057,4055,5055,7500:00:00
2001-11-0657,51815.80057,7556,0056,9500:00:00
2001-11-0757,05968.40057,9556,6057,1000:00:00
2001-11-0857,27826.30057,3356,5157,0200:00:00
2001-11-0955,72762.90056,7955,6256,7000:00:00
2001-11-1255,60523.70055,8953,7054,9000:00:00
2001-11-1357,01550.20057,3556,1756,8000:00:00
2001-11-1457,17540.40057,4556,3057,3500:00:00
2001-11-1557,48780.30057,8056,7557,7000:00:00
2001-11-1657,931.213.10058,3057,2558,1500:00:00
2001-11-1958,33776.80058,4057,6457,9300:00:00
2001-11-2058,34548.90058,5057,8058,1500:00:00
2001-11-2158,93966.70059,2558,1958,3000:00:00
2001-11-2359,42145.80059,5058,6258,8500:00:00
2001-11-2659,57659.30059,8058,3059,3000:00:00
2001-11-2759,65575.10059,9858,8558,8500:00:00
2001-11-2859,131.136.20060,0658,8559,4000:00:00
2001-11-2959,25812.00059,7558,6358,6300:00:00
2001-11-3059,20546.80059,5158,8559,2600:00:00
2001-12-0358,43730.60059,0658,3059,0500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters