U.S. markets open in 2 hours 52 minutes
F S&P 500
5,076.75 +30.25 (+0.60%) F Dow Jones
38,200.00 +131.00 (+0.34%) F Nasdaq
17,583.25 +145.00 (+0.83%) E-mini Russell 2000 Index Futur
2,009.50 +19.80 (+1.00%) Petróleo
79.47 +0.47 (+0.59%) Oro
2,306.10 -4.90 (-0.21%)
The Hartford Financial Services Group, Inc. (HFF.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:31AM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 107 |
| 30 abr 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | 107 |
| 29 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 26 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 25 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 24 abr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 23 abr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1 |
| 22 abr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1 |
| 19 abr 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 20 |
| 18 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 17 abr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 16 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 15 abr 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 53 |
| 12 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 11 abr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 10 abr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 09 abr 2024 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | 220 |
| 08 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 05 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 04 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 03 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 02 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 28 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 27 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 26 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 25 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 22 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 21 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 19 mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 18 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 15 mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 14 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 13 mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 12 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 11 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 08 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 07 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 06 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 05 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 04 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 01 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 01 mar 2024 | 0.47 Dividendo | |||||
| 29 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.53 | 117 |
| 28 feb 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 88.52 | 77 |
| 27 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.03 | - |
| 26 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.53 | - |
| 23 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.54 | - |
| 22 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.54 | - |
| 21 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.54 | - |
| 20 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.54 | - |
| 19 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.54 | - |
| 16 feb 2024 | 86.50 | 87.50 | 86.50 | 87.00 | 86.54 | 214 |
| 15 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.55 | - |
| 14 feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.05 | - |
| 13 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.55 | - |
| 12 feb 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.55 | 100 |
| 09 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.56 | - |
| 08 feb 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.55 | 179 |
| 07 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.56 | - |
| 06 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.05 | - |
| 05 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.05 | - |
| 02 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 01 feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.07 | - |
| 31 ene 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.07 | - |
| 30 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 29 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 26 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 25 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.08 | - |
| 24 ene 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.58 | - |
| 23 ene 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.58 | 96 |
| 22 ene 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.58 | - |
| 19 ene 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.59 | - |
| 18 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.10 | - |
| 17 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.10 | - |
| 16 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | - |
| 15 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | - |
| 12 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | - |
| 11 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | - |
| 10 ene 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.10 | - |
| 09 ene 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.10 | - |
| 08 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | - |
| 05 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | - |
| 04 ene 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.10 | - |
| 03 ene 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 02 ene 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.11 | - |
| 29 dic 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.11 | - |
| 28 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.12 | - |
| 27 dic 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| 22 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.12 | - |
| 21 dic 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.11 | - |
| 20 dic 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| 19 dic 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| 18 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.61 | - |
| 15 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.61 | - |
| 14 dic 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 13 dic 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 12 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.61 | - |
| 11 dic 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.11 | - |
| 08 dic 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.11 | - |
| *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.