U.S. markets open in 8 hours 23 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,978.00 +50.75 (+0.25%) E-mini Russell 2000 Index Futur
2,072.80 +7.80 (+0.38%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,333.80 -5.80 (-0.25%)
The Hartford Financial Services Group Inc (HFF.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 27 jun 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 26 jun 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 25 jun 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 24 jun 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 21 jun 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 20 jun 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 19 jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 18 jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 17 jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 14 jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 13 jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 12 jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 11 jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 10 jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 07 jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 06 jun 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 05 jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 04 jun 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 03 jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 03 jun 2024 | 0.47 Dividendo | |||||
| 31 may 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 30 may 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.04 | - |
| 29 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 28 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 27 may 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 24 may 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 23 may 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 22 may 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 21 may 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 20 may 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 17 may 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 16 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 15 may 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 14 may 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 13 may 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 10 may 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 09 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 08 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 07 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 06 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 03 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 02 may 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 30 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 29 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.55 | - |
| 26 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.04 | - |
| 25 abr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 24 abr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 23 abr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 22 abr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 19 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 18 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.05 | - |
| 17 abr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 16 abr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 15 abr 2024 | 92.00 | 92.50 | 92.00 | 92.00 | 91.54 | 156 |
| 12 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 11 abr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 10 abr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 09 abr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 08 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | - |
| 05 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 04 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 03 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 02 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | - |
| 28 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 27 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 26 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 25 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 22 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 21 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 20 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 19 mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.04 | - |
| 18 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 15 mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 14 mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 13 mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 12 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.05 | - |
| 11 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | - |
| 08 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | - |
| 07 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.55 | - |
| 06 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | - |
| 05 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | - |
| 04 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.07 | - |
| 01 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | - |
| 01 mar 2024 | 0.47 Dividendo | |||||
| 29 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.09 | - |
| 28 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.09 | - |
| 27 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.60 | - |
| 26 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.09 | - |
| 23 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.10 | - |
| 22 feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.61 | - |
| 21 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 20 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 19 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 16 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 15 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.12 | - |
| 14 feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.63 | - |
| 13 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.13 | - |
| 12 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.13 | - |
| 09 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.14 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.