(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-02-02 | 00:00:00 | 18,38 | 18,74 | 18,30 | 18,52 | 5.351.300 | 2012-02-03 | 00:00:00 | 18,88 | 19,49 | 18,88 | 19,37 | 7.605.900 | 2012-02-06 | 00:00:00 | 19,21 | 19,34 | 19,00 | 19,33 | 8.199.200 | 2012-02-07 | 00:00:00 | 19,22 | 19,40 | 18,92 | 19,12 | 9.998.000 | 2012-02-08 | 00:00:00 | 19,40 | 21,12 | 19,40 | 20,58 | 30.904.200 | 2012-02-09 | 00:00:00 | 20,73 | 21,10 | 20,13 | 20,42 | 11.999.600 | 2012-02-10 | 00:00:00 | 20,12 | 20,21 | 19,85 | 19,90 | 8.124.900 | 2012-02-13 | 00:00:00 | 20,24 | 20,32 | 19,98 | 20,23 | 6.349.700 | 2012-02-14 | 00:00:00 | 20,06 | 20,20 | 19,50 | 19,81 | 9.682.500 | 2012-02-15 | 00:00:00 | 20,79 | 20,95 | 20,17 | 20,27 | 13.894.300 | 2012-02-16 | 00:00:00 | 20,19 | 21,28 | 20,13 | 21,19 | 12.799.100 | 2012-02-17 | 00:00:00 | 21,41 | 21,77 | 20,90 | 21,65 | 16.535.900 | 2012-02-21 | 00:00:00 | 21,82 | 21,82 | 20,81 | 20,96 | 12.863.900 | 2012-02-22 | 00:00:00 | 20,86 | 21,00 | 20,10 | 20,11 | 14.165.700 | 2012-02-23 | 00:00:00 | 20,23 | 20,86 | 20,23 | 20,60 | 8.027.100 | 2012-02-24 | 00:00:00 | 20,71 | 20,75 | 20,38 | 20,48 | 5.228.900 | 2012-02-27 | 00:00:00 | 20,22 | 20,58 | 20,08 | 20,49 | 5.700.800 | 2012-02-28 | 00:00:00 | 20,50 | 20,68 | 20,30 | 20,63 | 7.708.600 | 2012-02-29 | 00:00:00 | 20,68 | 20,93 | 20,46 | 20,71 | 8.582.100 | 2012-03-01 | 00:00:00 | 20,69 | 20,97 | 20,51 | 20,66 | 7.460.400 | 2012-03-02 | 00:00:00 | 20,53 | 20,84 | 20,31 | 20,42 | 5.718.000 | 2012-03-05 | 00:00:00 | 20,36 | 20,43 | 20,05 | 20,13 | 5.894.500 | 2012-03-06 | 00:00:00 | 19,90 | 19,97 | 19,27 | 19,35 | 9.779.900 | 2012-03-07 | 00:00:00 | 19,48 | 19,63 | 19,30 | 19,49 | 6.139.900 | 2012-03-08 | 00:00:00 | 19,69 | 19,95 | 19,34 | 19,92 | 7.963.200 | 2012-03-09 | 00:00:00 | 19,87 | 20,37 | 19,84 | 20,07 | 7.009.200 | 2012-03-12 | 00:00:00 | 20,04 | 20,20 | 19,67 | 20,05 | 5.087.800 | 2012-03-13 | 00:00:00 | 20,21 | 20,90 | 20,15 | 20,86 | 6.565.500 | 2012-03-14 | 00:00:00 | 20,80 | 21,15 | 20,62 | 20,80 | 6.322.600 | 2012-03-15 | 00:00:00 | 20,83 | 21,83 | 20,76 | 21,69 | 10.215.500 | 2012-03-16 | 00:00:00 | 21,71 | 21,87 | 21,46 | 21,83 | 8.730.700 | 2012-03-19 | 00:00:00 | 21,82 | 22,00 | 21,57 | 21,70 | 6.779.000 | 2012-03-20 | 00:00:00 | 21,50 | 21,75 | 21,21 | 21,71 | 4.593.100 | 2012-03-21 | 00:00:00 | 22,93 | 23,29 | 21,93 | 22,02 | 35.275.200 | 2012-03-22 | 00:00:00 | 21,75 | 21,92 | 21,13 | 21,30 | 12.812.300 | 2012-03-23 | 00:00:00 | 21,44 | 21,54 | 21,17 | 21,41 | 6.924.400 | 2012-03-26 | 00:00:00 | 21,68 | 22,04 | 21,54 | 22,01 | 6.605.300 | 2012-03-27 | 00:00:00 | 22,14 | 22,14 | 21,49 | 21,50 | 5.118.900 | 2012-03-28 | 00:00:00 | 21,44 | 21,74 | 20,83 | 21,35 | 9.473.900 | 2012-03-29 | 00:00:00 | 21,06 | 21,15 | 20,65 | 21,03 | 7.398.700 | 2012-03-30 | 00:00:00 | 21,33 | 21,34 | 20,87 | 21,08 | 4.161.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|