|
 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 | | 2002-07-24 | 46,25 | 3.397.000 | 46,69 | 43,50 | 43,60 | 00:00:00 | | 2002-07-25 | 46,20 | 2.367.200 | 47,25 | 45,12 | 46,25 | 00:00:00 | | 2002-07-26 | 48,70 | 1.118.900 | 48,70 | 46,20 | 46,50 | 00:00:00 | | 2002-07-29 | 51,35 | 1.845.400 | 51,88 | 49,25 | 49,50 | 00:00:00 | | 2002-07-30 | 50,73 | 2.284.100 | 51,90 | 49,80 | 50,50 | 00:00:00 | | 2002-07-31 | 50,60 | 2.064.600 | 50,85 | 49,72 | 50,80 | 00:00:00 | | 2002-08-01 | 50,89 | 1.198.300 | 51,40 | 49,98 | 50,74 | 00:00:00 | | 2002-08-02 | 48,83 | 1.046.000 | 51,15 | 48,51 | 50,89 | 00:00:00 | | 2002-08-05 | 47,37 | 835.100 | 49,20 | 46,94 | 48,86 | 00:00:00 | | 2002-08-06 | 47,76 | 1.137.100 | 49,25 | 47,73 | 47,73 | 00:00:00 | | 2002-08-07 | 47,95 | 867.900 | 48,75 | 46,70 | 48,24 | 00:00:00 | | 2002-08-08 | 49,40 | 1.606.300 | 49,68 | 48,00 | 48,48 | 00:00:00 | | 2002-08-09 | 50,50 | 1.433.700 | 50,89 | 48,86 | 49,41 | 00:00:00 | | 2002-08-12 | 50,19 | 534.600 | 50,50 | 49,46 | 50,50 | 00:00:00 | | 2002-08-13 | 49,38 | 1.160.300 | 51,20 | 49,26 | 49,97 | 00:00:00 | | 2002-08-14 | 50,25 | 1.321.100 | 50,25 | 48,83 | 49,56 | 00:00:00 | | 2002-08-15 | 50,53 | 1.065.700 | 51,10 | 50,04 | 50,50 | 00:00:00 | | 2002-08-16 | 50,09 | 707.400 | 50,57 | 49,88 | 50,53 | 00:00:00 | | 2002-08-19 | 52,35 | 1.540.100 | 52,70 | 50,08 | 50,09 | 00:00:00 | | 2002-08-20 | 51,49 | 1.125.400 | 52,90 | 50,00 | 52,35 | 00:00:00 | | 2002-08-21 | 51,54 | 789.900 | 52,37 | 50,80 | 52,00 | 00:00:00 | | 2002-08-22 | 53,87 | 934.300 | 53,98 | 51,54 | 51,70 | 00:00:00 | | 2002-08-23 | 52,28 | 769.300 | 53,74 | 52,20 | 53,73 | 00:00:00 | | 2002-08-26 | 53,30 | 859.500 | 54,00 | 51,64 | 52,31 | 00:00:00 | | 2002-08-27 | 51,58 | 1.247.000 | 53,91 | 51,41 | 53,50 | 00:00:00 | | 2002-08-28 | 50,49 | 880.100 | 51,70 | 50,08 | 51,47 | 00:00:00 | | 2002-08-29 | 50,47 | 1.179.500 | 51,16 | 48,90 | 49,50 | 00:00:00 | | 2002-08-30 | 50,02 | 954.700 | 51,02 | 49,95 | 50,28 | 00:00:00 | | 2002-09-03 | 48,17 | 776.800 | 49,50 | 48,17 | 49,50 | 00:00:00 | | 2002-09-04 | 48,70 | 1.153.100 | 48,70 | 46,95 | 47,87 | 00:00:00 | | 2002-09-05 | 46,13 | 1.457.400 | 47,87 | 46,05 | 47,70 | 00:00:00 | | 2002-09-06 | 46,48 | 1.420.500 | 47,50 | 46,13 | 47,25 | 00:00:00 | | 2002-09-09 | 47,49 | 8.685.100 | 47,60 | 44,45 | 45,00 | 00:00:00 | | 2002-09-10 | 48,91 | 7.144.500 | 48,97 | 47,65 | 48,21 | 00:00:00 | | 2002-09-11 | 48,68 | 1.911.700 | 49,49 | 48,20 | 49,45 | 00:00:00 | | 2002-09-12 | 47,83 | 1.896.100 | 48,40 | 47,70 | 48,34 | 00:00:00 | | 2002-09-13 | 48,20 | 1.881.700 | 48,78 | 47,35 | 47,50 | 00:00:00 | | 2002-09-16 | 48,50 | 1.191.700 | 48,72 | 47,60 | 48,10 | 00:00:00 | | 2002-09-17 | 47,45 | 1.917.000 | 49,60 | 47,25 | 49,50 | 00:00:00 | | 2002-09-18 | 47,50 | 1.564.100 | 47,80 | 46,77 | 47,00 | 00:00:00 | | 2002-09-19 | 45,75 | 1.278.500 | 47,45 | 45,60 | 47,25 | 00:00:00 | | 2002-09-20 | 44,99 | 1.677.500 | 46,47 | 44,90 | 46,15 | 00:00:00 | | 2002-09-23 | 44,50 | 1.157.600 | 45,20 | 44,06 | 44,20 | 00:00:00 | | 2002-09-24 | 42,58 | 1.875.800 | 44,70 | 42,40 | 44,25 | 00:00:00 | | 2002-09-25 | 42,90 | 2.790.700 | 43,48 | 41,59 | 43,00 | 00:00:00 | | 2002-09-26 | 44,14 | 1.626.500 | 44,32 | 43,20 | 43,25 | 00:00:00 | | 2002-09-27 | 42,33 | 1.042.600 | 44,20 | 42,26 | 44,15 | 00:00:00 | | 2002-09-30 | 41,00 | 3.288.300 | 42,34 | 39,10 | 42,34 | 00:00:00 | | 2002-10-01 | 43,14 | 1.436.100 | 43,14 | 40,72 | 41,45 | 00:00:00 | | 2002-10-02 | 41,36 | 1.418.800 | 43,39 | 41,01 | 43,01 | 00:00:00 | | 2002-10-03 | 39,96 | 1.827.300 | 41,52 | 39,65 | 41,10 | 00:00:00 | | 2002-10-04 | 38,64 | 1.449.500 | 40,90 | 37,69 | 40,55 | 00:00:00 | | 2002-10-07 | 37,53 | 1.560.700 | 39,35 | 37,49 | 38,65 | 00:00:00 | | 2002-10-08 | 39,52 | 1.515.100 | 40,20 | 38,10 | 38,50 | 00:00:00 | | 2002-10-09 | 37,38 | 1.372.900 | 38,97 | 37,25 | 38,69 | 00:00:00 | | 2002-10-10 | 40,27 | 1.499.900 | 40,45 | 37,28 | 37,33 | 00:00:00 | | 2002-10-11 | 43,27 | 2.033.500 | 44,50 | 41,25 | 41,25 | 00:00:00 | | 2002-10-14 | 43,76 | 1.483.900 | 44,02 | 42,66 | 43,00 | 00:00:00 | | 2002-10-15 | 46,95 | 1.317.200 | 47,42 | 45,38 | 45,50 | 00:00:00 | | 2002-10-16 | 44,95 | 2.763.000 | 46,80 | 44,95 | 46,00 | 00:00:00 | | 2002-10-17 | 48,00 | 2.295.500 | 48,35 | 46,16 | 46,50 | 00:00:00 | | 2002-10-18 | 48,00 | 1.364.800 | 48,55 | 46,85 | 48,01 | 00:00:00 | | 2002-10-21 | 49,30 | 1.375.000 | 49,59 | 47,00 | 47,10 | 00:00:00 | | 2002-10-22 | 48,10 | 1.333.500 | 48,91 | 47,60 | 48,30 | 00:00:00 | | 2002-10-23 | 48,16 | 1.670.100 | 48,22 | 46,31 | 47,20 | 00:00:00 | | 2002-10-24 | 47,32 | 1.318.700 | 49,00 | 47,00 | 48,15 | 00:00:00 | | 2002-10-25 | 47,88 | 1.634.100 | 48,18 | 45,50 | 46,30 | 00:00:00 | | 2002-10-28 | 47,40 | 1.211.200 | 49,32 | 47,12 | 49,10 | 00:00:00 | | 2002-10-29 | 44,40 | 4.131.200 | 46,94 | 44,25 | 46,14 | 00:00:00 | | 2002-10-30 | 40,17 | 8.045.600 | 42,16 | 38,94 | 42,00 | 00:00:00 | | 2002-10-31 | 39,50 | 3.861.600 | 40,18 | 39,40 | 40,18 | 00:00:00 | | 2002-11-01 | 41,10 | 2.952.100 | 41,48 | 38,30 | 39,50 | 00:00:00 | | 2002-11-04 | 42,99 | 2.624.600 | 44,20 | 41,90 | 42,10 | 00:00:00 | | 2002-11-05 | 42,50 | 1.377.700 | 43,30 | 41,94 | 42,85 | 00:00:00 | | 2002-11-06 | 44,37 | 2.665.100 | 44,95 | 42,26 | 43,25 | 00:00:00 | | 2002-11-07 | 42,68 | 1.393.600 | 44,37 | 42,30 | 44,37 | 00:00:00 | | 2002-11-08 | 42,63 | 1.374.600 | 43,17 | 41,65 | 42,63 | 00:00:00 | | 2002-11-11 | 41,66 | 757.200 | 42,65 | 41,63 | 41,90 | 00:00:00 | | 2002-11-12 | 43,38 | 1.794.600 | 44,16 | 41,91 | 41,91 | 00:00:00 | | 2002-11-13 | 43,25 | 1.359.100 | 43,94 | 42,44 | 43,27 | 00:00:00 | | 2002-11-14 | 44,42 | 888.400 | 44,60 | 43,78 | 44,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
