|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 68,05 | 538.000 | 68,10 | 66,90 | 68,05 | 00:00:00 | | 2002-04-02 | 68,36 | 674.600 | 68,87 | 67,77 | 67,80 | 00:00:00 | | 2002-04-03 | 68,13 | 1.427.200 | 68,57 | 67,76 | 68,56 | 00:00:00 | | 2002-04-04 | 68,50 | 1.116.500 | 68,70 | 68,05 | 68,05 | 00:00:00 | | 2002-04-05 | 69,12 | 724.400 | 69,47 | 68,61 | 68,75 | 00:00:00 | | 2002-04-08 | 69,14 | 594.300 | 69,40 | 68,10 | 68,40 | 00:00:00 | | 2002-04-09 | 69,75 | 871.400 | 69,95 | 69,15 | 69,15 | 00:00:00 | | 2002-04-10 | 69,31 | 1.629.900 | 69,98 | 68,80 | 69,79 | 00:00:00 | | 2002-04-11 | 68,45 | 1.653.300 | 69,70 | 68,27 | 69,31 | 00:00:00 | | 2002-04-12 | 68,62 | 649.700 | 69,19 | 68,05 | 68,63 | 00:00:00 | | 2002-04-15 | 67,53 | 1.141.100 | 69,25 | 66,79 | 69,25 | 00:00:00 | | 2002-04-16 | 68,65 | 880.500 | 68,80 | 67,79 | 68,00 | 00:00:00 | | 2002-04-17 | 69,83 | 824.600 | 69,96 | 68,85 | 69,40 | 00:00:00 | | 2002-04-18 | 69,29 | 770.300 | 69,98 | 68,27 | 69,81 | 00:00:00 | | 2002-04-19 | 69,68 | 554.500 | 69,98 | 69,43 | 69,80 | 00:00:00 | | 2002-04-22 | 69,97 | 1.189.600 | 70,24 | 69,70 | 69,83 | 00:00:00 | | 2002-04-23 | 68,86 | 1.019.100 | 69,97 | 68,79 | 69,97 | 00:00:00 | | 2002-04-24 | 69,20 | 860.000 | 69,63 | 68,70 | 68,76 | 00:00:00 | | 2002-04-25 | 68,07 | 1.292.000 | 68,87 | 67,80 | 68,80 | 00:00:00 | | 2002-04-26 | 68,19 | 776.700 | 68,35 | 67,60 | 67,88 | 00:00:00 | | 2002-04-29 | 67,10 | 1.020.500 | 68,50 | 67,10 | 67,90 | 00:00:00 | | 2002-04-30 | 69,30 | 1.009.600 | 69,85 | 67,39 | 67,40 | 00:00:00 | | 2002-05-01 | 69,00 | 992.500 | 69,40 | 67,85 | 69,30 | 00:00:00 | | 2002-05-02 | 68,59 | 783.000 | 69,30 | 67,89 | 68,85 | 00:00:00 | | 2002-05-03 | 68,14 | 550.900 | 68,74 | 67,53 | 68,59 | 00:00:00 | | 2002-05-06 | 67,85 | 521.900 | 68,80 | 67,70 | 68,14 | 00:00:00 | | 2002-05-07 | 65,74 | 1.322.400 | 68,35 | 65,60 | 68,10 | 00:00:00 | | 2002-05-08 | 67,18 | 857.400 | 67,49 | 66,08 | 66,08 | 00:00:00 | | 2002-05-09 | 66,41 | 597.400 | 67,24 | 66,20 | 66,75 | 00:00:00 | | 2002-05-10 | 65,80 | 789.000 | 66,70 | 65,51 | 66,34 | 00:00:00 | | 2002-05-13 | 67,19 | 529.500 | 67,37 | 65,70 | 65,81 | 00:00:00 | | 2002-05-14 | 66,81 | 873.000 | 67,70 | 66,00 | 67,70 | 00:00:00 | | 2002-05-15 | 65,90 | 1.111.400 | 66,95 | 65,89 | 66,70 | 00:00:00 | | 2002-05-16 | 66,54 | 1.529.300 | 66,90 | 65,31 | 66,35 | 00:00:00 | | 2002-05-17 | 67,00 | 672.300 | 67,30 | 66,60 | 66,60 | 00:00:00 | | 2002-05-20 | 66,39 | 787.300 | 66,95 | 66,16 | 66,80 | 00:00:00 | | 2002-05-21 | 65,24 | 1.148.800 | 66,65 | 65,19 | 66,40 | 00:00:00 | | 2002-05-22 | 64,99 | 849.500 | 65,24 | 64,47 | 64,80 | 00:00:00 | | 2002-05-23 | 65,68 | 1.001.600 | 66,50 | 65,00 | 65,50 | 00:00:00 | | 2002-05-24 | 65,35 | 528.100 | 66,19 | 65,34 | 65,60 | 00:00:00 | | 2002-05-28 | 65,30 | 717.100 | 65,62 | 64,57 | 65,25 | 00:00:00 | | 2002-05-29 | 65,50 | 911.800 | 66,75 | 65,30 | 65,30 | 00:00:00 | | 2002-05-30 | 65,07 | 606.000 | 65,99 | 64,60 | 65,47 | 00:00:00 | | 2002-05-31 | 66,00 | 908.400 | 66,40 | 64,89 | 65,07 | 00:00:00 | | 2002-06-03 | 64,73 | 757.000 | 66,15 | 64,38 | 66,15 | 00:00:00 | | 2002-06-04 | 63,61 | 1.547.100 | 64,20 | 61,35 | 62,25 | 00:00:00 | | 2002-06-05 | 63,65 | 734.700 | 64,20 | 63,50 | 63,82 | 00:00:00 | | 2002-06-06 | 63,12 | 700.500 | 64,14 | 63,01 | 63,70 | 00:00:00 | | 2002-06-07 | 63,00 | 869.600 | 63,25 | 62,42 | 62,95 | 00:00:00 | | 2002-06-10 | 63,00 | 892.900 | 63,50 | 62,68 | 63,20 | 00:00:00 | | 2002-06-11 | 60,80 | 1.379.500 | 63,39 | 60,80 | 63,10 | 00:00:00 | | 2002-06-12 | 61,30 | 1.121.200 | 61,45 | 60,58 | 60,90 | 00:00:00 | | 2002-06-13 | 59,60 | 697.500 | 61,12 | 59,51 | 61,12 | 00:00:00 | | 2002-06-14 | 59,93 | 959.700 | 60,50 | 57,25 | 57,80 | 00:00:00 | | 2002-06-17 | 62,17 | 735.500 | 62,24 | 59,95 | 60,05 | 00:00:00 | | 2002-06-18 | 61,94 | 908.200 | 62,45 | 61,45 | 61,50 | 00:00:00 | | 2002-06-19 | 61,81 | 934.800 | 62,24 | 60,90 | 61,74 | 00:00:00 | | 2002-06-20 | 60,83 | 810.800 | 61,80 | 60,54 | 61,80 | 00:00:00 | | 2002-06-21 | 60,92 | 1.006.900 | 61,96 | 59,80 | 59,80 | 00:00:00 | | 2002-06-24 | 60,35 | 939.500 | 60,93 | 59,26 | 60,32 | 00:00:00 | | 2002-06-25 | 59,12 | 685.000 | 61,60 | 59,12 | 60,47 | 00:00:00 | | 2002-06-26 | 58,98 | 989.700 | 59,68 | 57,60 | 59,12 | 00:00:00 | | 2002-06-27 | 58,04 | 1.192.700 | 59,36 | 57,75 | 59,18 | 00:00:00 | | 2002-06-28 | 59,47 | 1.267.300 | 59,60 | 57,84 | 57,84 | 00:00:00 | | 2002-07-01 | 58,63 | 789.600 | 59,35 | 58,35 | 58,70 | 00:00:00 | | 2002-07-02 | 57,15 | 954.100 | 59,12 | 56,65 | 59,12 | 00:00:00 | | 2002-07-03 | 55,95 | 978.100 | 56,98 | 55,44 | 56,70 | 00:00:00 | | 2002-07-05 | 58,30 | 750.400 | 58,30 | 56,11 | 56,70 | 00:00:00 | | 2002-07-08 | 58,20 | 750.000 | 59,03 | 57,20 | 58,30 | 00:00:00 | | 2002-07-09 | 56,64 | 749.300 | 58,65 | 56,60 | 58,13 | 00:00:00 | | 2002-07-10 | 54,35 | 1.224.900 | 57,35 | 54,23 | 56,70 | 00:00:00 | | 2002-07-11 | 54,73 | 1.224.000 | 55,35 | 53,57 | 54,10 | 00:00:00 | | 2002-07-12 | 54,50 | 1.162.300 | 55,11 | 53,55 | 55,02 | 00:00:00 | | 2002-07-15 | 54,65 | 1.216.300 | 54,65 | 51,85 | 54,25 | 00:00:00 | | 2002-07-16 | 53,24 | 1.691.100 | 54,66 | 53,05 | 54,44 | 00:00:00 | | 2002-07-17 | 51,86 | 1.141.300 | 54,75 | 51,41 | 54,00 | 00:00:00 | | 2002-07-18 | 50,15 | 1.437.900 | 52,20 | 50,12 | 51,80 | 00:00:00 | | 2002-07-19 | 49,53 | 1.220.400 | 51,34 | 49,18 | 49,40 | 00:00:00 | | 2002-07-22 | 48,00 | 1.416.700 | 50,94 | 47,37 | 49,55 | 00:00:00 | | 2002-07-23 | 45,50 | 1.915.000 | 48,49 | 44,50 | 48,30 | 00:00:00 | | 2002-07-24 | 46,25 | 3.397.000 | 46,69 | 43,50 | 43,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
