Última Hora: "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT    "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT    "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 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 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2446,253.397.00046,6943,5043,6000:00:00
2002-07-2546,202.367.20047,2545,1246,2500:00:00
2002-07-2648,701.118.90048,7046,2046,5000:00:00
2002-07-2951,351.845.40051,8849,2549,5000:00:00
2002-07-3050,732.284.10051,9049,8050,5000:00:00
2002-07-3150,602.064.60050,8549,7250,8000:00:00
2002-08-0150,891.198.30051,4049,9850,7400:00:00
2002-08-0248,831.046.00051,1548,5150,8900:00:00
2002-08-0547,37835.10049,2046,9448,8600:00:00
2002-08-0647,761.137.10049,2547,7347,7300:00:00
2002-08-0747,95867.90048,7546,7048,2400:00:00
2002-08-0849,401.606.30049,6848,0048,4800:00:00
2002-08-0950,501.433.70050,8948,8649,4100:00:00
2002-08-1250,19534.60050,5049,4650,5000:00:00
2002-08-1349,381.160.30051,2049,2649,9700:00:00
2002-08-1450,251.321.10050,2548,8349,5600:00:00
2002-08-1550,531.065.70051,1050,0450,5000:00:00
2002-08-1650,09707.40050,5749,8850,5300:00:00
2002-08-1952,351.540.10052,7050,0850,0900:00:00
2002-08-2051,491.125.40052,9050,0052,3500:00:00
2002-08-2151,54789.90052,3750,8052,0000:00:00
2002-08-2253,87934.30053,9851,5451,7000:00:00
2002-08-2352,28769.30053,7452,2053,7300:00:00
2002-08-2653,30859.50054,0051,6452,3100:00:00
2002-08-2751,581.247.00053,9151,4153,5000:00:00
2002-08-2850,49880.10051,7050,0851,4700:00:00
2002-08-2950,471.179.50051,1648,9049,5000:00:00
2002-08-3050,02954.70051,0249,9550,2800:00:00
2002-09-0348,17776.80049,5048,1749,5000:00:00
2002-09-0448,701.153.10048,7046,9547,8700:00:00
2002-09-0546,131.457.40047,8746,0547,7000:00:00
2002-09-0646,481.420.50047,5046,1347,2500:00:00
2002-09-0947,498.685.10047,6044,4545,0000:00:00
2002-09-1048,917.144.50048,9747,6548,2100:00:00
2002-09-1148,681.911.70049,4948,2049,4500:00:00
2002-09-1247,831.896.10048,4047,7048,3400:00:00
2002-09-1348,201.881.70048,7847,3547,5000:00:00
2002-09-1648,501.191.70048,7247,6048,1000:00:00
2002-09-1747,451.917.00049,6047,2549,5000:00:00
2002-09-1847,501.564.10047,8046,7747,0000:00:00
2002-09-1945,751.278.50047,4545,6047,2500:00:00
2002-09-2044,991.677.50046,4744,9046,1500:00:00
2002-09-2344,501.157.60045,2044,0644,2000:00:00
2002-09-2442,581.875.80044,7042,4044,2500:00:00
2002-09-2542,902.790.70043,4841,5943,0000:00:00
2002-09-2644,141.626.50044,3243,2043,2500:00:00
2002-09-2742,331.042.60044,2042,2644,1500:00:00
2002-09-3041,003.288.30042,3439,1042,3400:00:00
2002-10-0143,141.436.10043,1440,7241,4500:00:00
2002-10-0241,361.418.80043,3941,0143,0100:00:00
2002-10-0339,961.827.30041,5239,6541,1000:00:00
2002-10-0438,641.449.50040,9037,6940,5500:00:00
2002-10-0737,531.560.70039,3537,4938,6500:00:00
2002-10-0839,521.515.10040,2038,1038,5000:00:00
2002-10-0937,381.372.90038,9737,2538,6900:00:00
2002-10-1040,271.499.90040,4537,2837,3300:00:00
2002-10-1143,272.033.50044,5041,2541,2500:00:00
2002-10-1443,761.483.90044,0242,6643,0000:00:00
2002-10-1546,951.317.20047,4245,3845,5000:00:00
2002-10-1644,952.763.00046,8044,9546,0000:00:00
2002-10-1748,002.295.50048,3546,1646,5000:00:00
2002-10-1848,001.364.80048,5546,8548,0100:00:00
2002-10-2149,301.375.00049,5947,0047,1000:00:00
2002-10-2248,101.333.50048,9147,6048,3000:00:00
2002-10-2348,161.670.10048,2246,3147,2000:00:00
2002-10-2447,321.318.70049,0047,0048,1500:00:00
2002-10-2547,881.634.10048,1845,5046,3000:00:00
2002-10-2847,401.211.20049,3247,1249,1000:00:00
2002-10-2944,404.131.20046,9444,2546,1400:00:00
2002-10-3040,178.045.60042,1638,9442,0000:00:00
2002-10-3139,503.861.60040,1839,4040,1800:00:00
2002-11-0141,102.952.10041,4838,3039,5000:00:00
2002-11-0442,992.624.60044,2041,9042,1000:00:00
2002-11-0542,501.377.70043,3041,9442,8500:00:00
2002-11-0644,372.665.10044,9542,2643,2500:00:00
2002-11-0742,681.393.60044,3742,3044,3700:00:00
2002-11-0842,631.374.60043,1741,6542,6300:00:00
2002-11-1141,66757.20042,6541,6341,9000:00:00
2002-11-1243,381.794.60044,1641,9141,9100:00:00
2002-11-1343,251.359.10043,9442,4443,2700:00:00
2002-11-1444,42888.40044,6043,7844,3500:00:00
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