Mercados españoles cerrados

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,30-3,79 (-3,82%)
Al cierre: 04:00PM EDT
94,79 -0,51 (-0,54%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202497,0097,6794,4795,3095,302.889.578
25 abr 202499,77100,0798,4799,0999,092.007.000
24 abr 202499,25100,1199,2599,8699,861.882.000
23 abr 2024100,27100,8099,54100,03100,031.632.000
22 abr 202499,64100,6098,8699,8299,821.426.700
19 abr 202497,7299,0797,2998,9598,951.484.900
18 abr 202496,5497,8296,2096,9596,951.618.600
17 abr 202496,5497,5695,5295,7895,782.617.500
16 abr 202497,8898,2997,0597,7397,731.620.600
15 abr 202498,9999,4396,8297,3097,301.628.600
12 abr 202497,5598,5397,0797,7897,781.806.100
11 abr 202498,7798,7797,2897,3497,341.253.200
10 abr 202498,5799,6098,4099,3199,312.005.800
09 abr 2024102,89102,9398,7798,8798,872.185.200
08 abr 2024103,27103,64102,61102,76102,761.509.100
05 abr 2024102,24103,29101,89103,24103,241.509.800
04 abr 2024102,53103,40101,41101,82101,821.501.900
03 abr 2024101,94103,02101,80102,12102,121.791.400
02 abr 2024102,58103,20101,75101,86101,861.673.700
01 abr 2024102,98103,10102,07102,49102,491.288.800
28 mar 2024102,61103,27102,29103,05103,051.548.400
27 mar 2024101,35102,53101,28102,30102,301.811.200
26 mar 2024100,54101,49100,41100,90100,902.216.000
25 mar 2024100,24101,21100,20100,67100,671.789.200
22 mar 2024100,86101,14100,13100,16100,161.389.600
21 mar 2024101,14101,37100,42100,55100,551.943.700
20 mar 2024100,23101,3299,77101,12101,121.816.300
19 mar 202499,94100,5099,56100,40100,402.629.600
18 mar 202498,9399,9098,9399,6599,652.857.900
15 mar 202498,1899,5698,1199,0799,074.952.400
14 mar 202499,0799,7998,3198,9798,971.673.200
13 mar 202499,27100,0498,5799,4699,462.077.100
12 mar 202498,1399,0397,7898,9498,941.491.600
11 mar 202497,0698,2797,0598,1098,101.812.100
08 mar 202496,7897,8796,6696,8696,861.200.200
07 mar 202497,5698,2296,6397,0697,061.539.600
06 mar 202495,8597,8395,3997,4797,471.791.200
05 mar 202494,5996,1094,5995,8495,841.502.300
04 mar 202494,3295,1394,3294,8194,811.330.600
01 mar 202495,0695,3994,3594,4594,451.208.900
01 mar 20240.47 Dividendo
29 feb 202495,6096,0595,1595,8495,373.661.200
28 feb 202495,8596,2495,4395,6195,141.586.200
27 feb 202495,2095,8294,9595,7495,271.414.800
26 feb 202495,8596,6495,3695,3894,911.457.000
23 feb 202494,5996,1094,5795,8895,411.735.900
22 feb 202494,1094,9093,7894,5294,061.707.700
21 feb 202494,0294,1993,4193,9293,461.407.500
20 feb 202492,7194,1292,5493,4392,971.856.900
16 feb 202492,9493,6992,6693,0692,601.201.500
15 feb 202491,6493,2691,6493,0892,621.421.600
14 feb 202490,9191,6590,6691,4691,011.402.200
13 feb 202491,4491,6589,7990,5690,121.391.200
12 feb 202491,0391,9190,7891,0290,571.593.600
09 feb 202489,1990,9189,1990,8190,361.607.200
08 feb 202489,8190,1089,0489,7389,291.488.600
07 feb 202489,8790,3289,6289,8589,412.158.400
06 feb 202490,1090,6389,4889,7089,261.763.300
05 feb 202489,8490,6588,8190,0589,612.084.300
02 feb 202489,0991,8588,0690,3289,884.470.000
01 feb 202486,2387,1585,3487,0786,643.317.400
31 ene 202488,2088,4086,8586,9686,532.397.500
30 ene 202486,9087,6786,7987,6387,201.624.000
29 ene 202486,5586,8586,3286,8286,391.223.300
26 ene 202487,1487,2086,5686,8186,381.292.800
25 ene 202487,0687,3486,0587,1286,691.955.800
24 ene 202486,1786,9286,0486,4286,001.612.900
23 ene 202485,5486,0685,4985,7785,351.386.800
22 ene 202485,2886,0485,1985,6685,241.590.700
19 ene 202483,9785,1683,7385,0284,603.015.200
18 ene 202481,9083,0281,8782,9982,581.280.900
17 ene 202482,2483,2082,1782,3881,981.588.700
16 ene 202482,0782,6381,9182,5182,112.334.400
12 ene 202483,1783,3881,6982,1681,761.619.700
11 ene 202482,3182,9581,9482,7982,381.555.800
10 ene 202481,9582,4981,8382,4382,031.180.000
09 ene 202481,8982,1581,0581,8781,471.237.500
08 ene 202482,6582,9781,2982,0181,611.497.900
05 ene 202481,5583,0481,5582,8282,411.430.600
04 ene 202481,7282,9781,7282,0081,601.570.900
03 ene 202481,6882,3581,3781,3980,991.622.300
02 ene 202480,6381,5480,6381,4081,001.239.400
29 dic 202380,5080,6580,0080,3879,99798.000
28 dic 202380,0180,6180,0180,4280,03863.100
27 dic 202379,4580,0479,3379,9779,581.130.400
26 dic 202379,5980,1279,4279,8079,41858.900
22 dic 202379,4479,7579,1979,5779,181.396.000
21 dic 202379,3779,8078,3379,0778,681.438.500
20 dic 202380,7280,9579,5079,5179,121.724.400
19 dic 202380,4781,0780,1781,0480,641.592.600
18 dic 202380,2880,7779,8880,4680,071.725.900
15 dic 202380,4480,6579,3379,8479,454.743.900
14 dic 202380,6680,7579,6980,3379,942.812.600
13 dic 202379,5180,7379,3780,6680,261.713.800
12 dic 202378,9179,9178,8579,8179,421.516.800
11 dic 202378,5079,0778,3478,8078,41952.000
08 dic 202378,3178,4077,8278,2877,901.021.800
07 dic 202378,6078,7878,0878,2977,911.589.600
06 dic 202379,0679,6578,1978,3978,011.194.000
05 dic 202378,5079,4878,1678,9778,581.593.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...