Última Hora: "Governo. Estrada de Borba sem condições de segurança para reabrir - RTP" Mon, 18 Nov 2019 13:24:00 GMT    "ANA confirma encerramento do aeroporto de Lisboa entre as 23h30 e as 5h30 durante meio ano - Expresso" Tue, 19 Nov 2019 18:08:00 GMT    "Protesto da PSP e GNR "não tem nada ver" com o programa de Governo - Notícias ao Minuto" Tue, 19 Nov 2019 14:05:00 GMT    "Vila Viçosa, Alcobaça, Borba e Ponte de Lima. Um terço das pedreiras em situação crítica estão aqui - SAPO 24" Tue, 19 Nov 2019 09:22:00 GMT    "Londres destrói um milhão de moedas comemorativas do Brexit - Jornal Económico" Tue, 19 Nov 2019 18:48:00 GMT   "Conselho Superior da Magistratura arquiva processo disciplinar a juiz Carlos Alexandre - Jornal de Notícias" Tue, 19 Nov 2019 21:06:00 GMT    "Perigo de derrocada obriga a corte de trânsito na Marginal - RTP" Tue, 19 Nov 2019 10:09:00 GMT    "China. Ainda há dezenas de resistentes dentro da Universidade Politécnica de Hong Kong - PÚBLICO" Tue, 19 Nov 2019 09:41:00 GMT    "É oficial: Greta Thunberg está a caminho de Portugal - NiT New in Town" Mon, 18 Nov 2019 17:01:00 GMT    "Balsemão esperou quase 10 anos para ganhar ao Fisco - Jornal de Negócios - Portugal" Mon, 18 Nov 2019 07:00:00 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 2019-11-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0358,43730.60059,0658,3059,0500:00:00
2001-12-0458,50550.00058,6656,9558,2000:00:00
2001-12-0558,50807.10059,2058,0858,5000:00:00
2001-12-0659,28809.70059,4058,0058,0000:00:00
2001-12-0759,60921.70059,8158,5758,6000:00:00
2001-12-1058,95642.90059,8058,6459,1500:00:00
2001-12-1160,151.041.40060,8058,5559,1000:00:00
2001-12-1259,941.170.90061,1559,7060,5000:00:00
2001-12-1358,83802.50059,9558,6559,9400:00:00
2001-12-1459,17851.00059,5057,6658,5000:00:00
2001-12-1760,13728.50060,1358,7559,2000:00:00
2001-12-1860,28769.60060,6059,7060,2000:00:00
2001-12-1961,461.489.10061,7059,9160,0000:00:00
2001-12-2062,07865.40062,7361,6761,9000:00:00
2001-12-2160,501.664.40062,0860,5062,0800:00:00
2001-12-2461,05319.20061,6560,6661,0500:00:00
2001-12-2661,46357.60062,5060,7560,8000:00:00
2001-12-2762,29340.30062,6061,4561,4700:00:00
2001-12-2862,80381.00063,3061,5061,9000:00:00
2001-12-3162,83649.30063,7262,1562,1500:00:00
2002-01-0262,50599.80062,8861,9862,3300:00:00
2002-01-0361,481.293.50062,3361,0561,8000:00:00
2002-01-0460,981.082.00061,4860,3061,2800:00:00
2002-01-0760,68657.30061,6060,1560,7500:00:00
2002-01-0860,01732.30060,5559,4060,2500:00:00
2002-01-0959,931.087.20061,3759,7059,9000:00:00
2002-01-1061,30599.40061,4060,0060,0000:00:00
2002-01-1161,50655.30061,6460,4561,5000:00:00
2002-01-1461,17498.20061,4760,8561,2500:00:00
2002-01-1562,35977.50062,5061,5061,6500:00:00
2002-01-1662,251.234.40062,3261,3561,3500:00:00
2002-01-1762,51830.80062,7562,2062,2600:00:00
2002-01-1862,89834.00063,2062,2462,3100:00:00
2002-01-2263,41627.60063,5062,7762,7700:00:00
2002-01-2363,211.077.80063,5062,5663,4600:00:00
2002-01-2463,00778.80064,0062,7563,3000:00:00
2002-01-2565,00933.90065,0062,9163,0500:00:00
2002-01-2863,91856.70065,1963,5165,0000:00:00
2002-01-2962,951.533.30065,6462,7564,1500:00:00
2002-01-3063,891.341.40064,1062,0863,2000:00:00
2002-01-3166,191.034.70066,1963,8963,8900:00:00
2002-02-0165,6510.41166,9065,4066,0000:00:00
2002-02-0464,851.199.90066,1064,4066,1000:00:00
2002-02-0563,371.127.20065,4862,9665,0000:00:00
2002-02-0663,051.078.40063,8062,6963,1700:00:00
2002-02-0763,791.248.10063,9762,2062,6200:00:00
2002-02-0864,59957.20064,8963,3663,7900:00:00
2002-02-1166,43897.60066,9064,2664,6000:00:00
2002-02-1265,90414.60066,6565,3966,1000:00:00
2002-02-1367,00646.80067,6565,8865,9000:00:00
2002-02-1467,671.282.20068,2566,3167,4500:00:00
2002-02-1566,601.261.30067,8066,0967,8000:00:00
2002-02-1965,49929.80066,4565,4065,6000:00:00
2002-02-2066,25985.50066,3065,0065,4900:00:00
2002-02-2165,85631.30066,4565,3065,6000:00:00
2002-02-2265,90822.50066,2564,9065,8500:00:00
2002-02-2567,00613.20067,0565,8065,9000:00:00
2002-02-2667,20601.40067,8066,8067,3000:00:00
2002-02-2767,64561.90068,6866,9066,9500:00:00
2002-02-2867,00842.90068,5066,9167,4800:00:00
2002-03-0167,31712.90067,4666,0166,9000:00:00
2002-03-0468,54971.80069,0067,3367,4600:00:00
2002-03-0568,27626.10069,4568,0368,5400:00:00
2002-03-0668,56687.50068,7567,5068,1000:00:00
2002-03-0767,571.048.10068,3266,4068,3100:00:00
2002-03-0865,721.498.80067,8565,4067,8200:00:00
2002-03-1165,701.060.90066,0065,2065,3500:00:00
2002-03-1265,421.079.70065,6564,5365,5000:00:00
2002-03-1365,74781.70065,8464,5165,2000:00:00
2002-03-1466,87684.80067,6065,8565,9800:00:00
2002-03-1567,601.140.50067,7467,0067,3500:00:00
2002-03-1867,661.382.10067,9067,2167,3500:00:00
2002-03-1967,261.042.00067,9367,0267,4500:00:00
2002-03-2066,84776.10067,3566,5067,0200:00:00
2002-03-2166,65674.00067,0166,4466,8700:00:00
2002-03-2266,71561.60067,3066,1566,1500:00:00
2002-03-2566,151.037.90066,8766,1566,5000:00:00
2002-03-2666,451.058.90067,2265,8066,1000:00:00
2002-03-2767,36517.70067,7066,5166,5500:00:00
2002-03-2868,12704.20068,1967,2567,6000:00:00
2002-04-0168,05538.00068,1066,9068,0500:00:00
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