(Login BolsaPT & Canal Forex) |
|
Hartford Financia - [Ticker: HIG] | | Última Trade | 43,660 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.53 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 55,340 x 900 - 55,350 x 200 | EPS | 0,00 | Abertura | 44,530 | PER | 0,00% | Máximo | 44,740 | Pagamento Dividendo | | Mínimo | 43,502 | Data Ex-Dividendo | | Fecho Anterior | 44,190 | Yield | | Volume | 724.848 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para HIG de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-21 | 00:00:00 | 12,12 | 12,30 | 11,94 | 12,09 | 8.827.000 | 2009-07-22 | 00:00:00 | 11,85 | 12,38 | 11,78 | 12,30 | 8.494.500 | 2009-07-23 | 00:00:00 | 12,40 | 14,50 | 12,36 | 14,38 | 29.590.400 | 2009-07-24 | 00:00:00 | 14,15 | 15,24 | 14,07 | 15,02 | 22.146.100 | 2009-07-27 | 00:00:00 | 15,25 | 16,00 | 15,02 | 15,93 | 16.873.100 | 2009-07-28 | 00:00:00 | 15,36 | 15,69 | 14,65 | 14,76 | 18.199.800 | 2009-07-29 | 00:00:00 | 14,68 | 15,47 | 14,51 | 14,96 | 19.111.600 | 2009-07-30 | 00:00:00 | 15,90 | 17,35 | 15,59 | 16,99 | 37.457.600 | 2009-07-31 | 00:00:00 | 16,89 | 16,90 | 16,14 | 16,49 | 20.308.600 | 2009-08-03 | 00:00:00 | 17,07 | 17,12 | 16,16 | 16,33 | 20.161.000 | 2009-08-04 | 00:00:00 | 16,00 | 16,55 | 15,88 | 16,28 | 21.133.500 | 2009-08-05 | 00:00:00 | 16,51 | 16,67 | 16,02 | 16,50 | 25.423.200 | 2009-08-06 | 00:00:00 | 17,20 | 18,83 | 17,20 | 17,80 | 37.308.800 | 2009-08-07 | 00:00:00 | 18,70 | 19,54 | 18,17 | 19,14 | 26.646.000 | 2009-08-10 | 00:00:00 | 19,28 | 19,77 | 18,26 | 18,60 | 18.541.600 | 2009-08-11 | 00:00:00 | 18,41 | 18,57 | 17,55 | 18,20 | 18.101.800 | 2009-08-12 | 00:00:00 | 18,12 | 20,19 | 18,06 | 19,50 | 31.465.500 | 2009-08-13 | 00:00:00 | 20,20 | 20,20 | 19,22 | 19,65 | 21.081.000 | 2009-08-14 | 00:00:00 | 19,62 | 19,69 | 19,09 | 19,47 | 10.901.900 | 2009-08-17 | 00:00:00 | 18,39 | 18,73 | 17,76 | 18,49 | 14.847.300 | 2009-08-18 | 00:00:00 | 18,87 | 19,38 | 18,25 | 19,31 | 10.242.000 | 2009-08-19 | 00:00:00 | 18,62 | 19,34 | 18,62 | 19,12 | 10.451.700 | 2009-08-20 | 00:00:00 | 19,30 | 20,28 | 19,26 | 19,84 | 17.161.100 | 2009-08-21 | 00:00:00 | 20,40 | 21,18 | 20,20 | 20,56 | 15.163.000 | 2009-08-24 | 00:00:00 | 21,27 | 22,35 | 20,90 | 21,05 | 19.496.200 | 2009-08-25 | 00:00:00 | 21,57 | 22,73 | 21,56 | 22,62 | 19.504.100 | 2009-08-26 | 00:00:00 | 23,10 | 23,20 | 22,04 | 22,96 | 32.842.200 | 2009-08-27 | 00:00:00 | 22,61 | 23,99 | 22,41 | 23,64 | 23.579.300 | 2009-08-28 | 00:00:00 | 24,20 | 24,44 | 23,35 | 24,16 | 18.883.100 | 2009-08-31 | 00:00:00 | 23,34 | 23,85 | 23,13 | 23,72 | 11.316.100 | 2009-09-01 | 00:00:00 | 23,49 | 23,69 | 20,85 | 21,03 | 28.234.900 | 2009-09-02 | 00:00:00 | 20,66 | 21,70 | 20,31 | 20,90 | 19.326.300 | 2009-09-03 | 00:00:00 | 21,63 | 21,79 | 20,90 | 21,79 | 9.706.000 | 2009-09-04 | 00:00:00 | 22,10 | 22,21 | 21,37 | 22,21 | 7.584.400 | 2009-09-08 | 00:00:00 | 22,83 | 22,96 | 22,19 | 22,43 | 7.548.900 | 2009-09-09 | 00:00:00 | 22,22 | 23,43 | 22,00 | 23,01 | 9.279.100 | 2009-09-10 | 00:00:00 | 23,01 | 25,09 | 22,47 | 25,00 | 24.920.900 | 2009-09-11 | 00:00:00 | 24,56 | 25,16 | 24,08 | 24,62 | 16.150.500 | 2009-09-14 | 00:00:00 | 24,42 | 25,82 | 24,05 | 25,75 | 11.548.200 | 2009-09-15 | 00:00:00 | 26,35 | 26,37 | 25,30 | 25,44 | 11.379.800 | 2009-09-16 | 00:00:00 | 25,98 | 28,21 | 25,62 | 28,16 | 23.273.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|