Italia markets closed

The Hartford Financial Services Group, Inc. (0J3H.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,42-0,51 (-0,51%)
Alla chiusura: 06:48PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202499,5299,5399,4199,4299,42274
13 giu 202498,9499,0698,3498,9498,941.124
12 giu 2024100,18100,2599,2399,9499,94405
11 giu 202499,94100,4899,0799,4699,46416
10 giu 2024100,57100,89100,31100,75100,75381
07 giu 2024100,46101,36100,38101,14101,14683
06 giu 2024100,68100,7299,4499,4999,492.106
05 giu 2024100,39101,0299,6599,8899,88247
04 giu 2024101,61101,61100,08100,56100,56108.348
03 giu 2024102,74102,89100,75101,12101,121.101
03 giu 20240.47 Dividendo
31 mag 2024101,67101,86101,19101,86101,39444
30 mag 202499,42101,4099,12101,39100,92279
29 mag 202499,71100,7299,14100,2999,83949
28 mag 2024101,28101,38100,74100,90100,43593
24 mag 2024101,26101,61101,16101,16100,69184
23 mag 2024101,92102,23100,86100,86100,401.804
22 mag 2024102,14102,61101,74102,06101,59758
21 mag 2024102,44102,81101,86102,35101,88942
20 mag 2024103,17104,10102,39102,43101,96905
17 mag 2024102,73103,44102,47103,44102,96488
16 mag 2024101,81102,61101,28102,55102,08335
15 mag 2024101,26101,59100,32100,3299,86521
14 mag 2024100,83101,32100,83101,12100,66390
13 mag 2024101,96102,13101,01101,30100,83627
10 mag 2024102,27102,27101,79102,10101,63462
09 mag 202499,36100,7799,36100,74100,2865
08 mag 202499,92100,1199,5999,6899,222.662
07 mag 202499,4499,7798,7999,3698,901.246
03 mag 202497,3597,8396,5196,9496,50376
02 mag 202498,1798,1796,9597,4496,99795
01 mag 202497,3798,0797,1497,4697,0115
30 apr 202497,0797,6496,6496,6496,19112.809
29 apr 202495,0996,8795,0396,8796,422.625
26 apr 202497,0699,0992,9696,1395,691.370
25 apr 2024100,32100,3298,4498,8898,431.032
24 apr 2024100,03100,0399,0799,9799,51305.783
23 apr 2024100,63100,7299,8799,8799,412.622
22 apr 202498,95100,3598,86100,3599,8914.954
19 apr 202497,7298,4496,6798,4397,97588
18 apr 202495,7897,7595,7896,3395,89870
17 apr 202495,7597,3695,6196,3395,891.417
16 apr 202498,0898,4097,2297,4997,04493
15 apr 202499,2499,4097,3297,3296,873.034
12 apr 202498,0198,5097,0997,3696,911.095
11 apr 202498,7198,7197,4597,8197,36775
10 apr 202498,4699,3698,4398,7198,251.654
09 apr 2024102,99103,3199,3799,5899,125.229
08 apr 2024103,41103,58102,82103,24102,761.917
05 apr 2024101,96103,15101,96102,75102,282.097
04 apr 2024102,84103,39102,52102,77102,303.693
03 apr 2024102,05102,81101,96102,76102,29713
02 apr 2024103,02103,02102,27102,27101,80551
28 mar 2024102,77103,03102,32103,01102,53458
27 mar 2024101,41102,15101,23102,00101,53896
26 mar 2024100,79101,49100,46101,07100,60556
25 mar 2024100,45101,19100,22100,75100,29881
22 mar 2024100,88101,07100,36100,4499,98513
21 mar 2024101,02101,44100,54100,54100,081.249
20 mar 2024100,04100,8599,77100,81100,342.820
19 mar 2024100,02100,4299,50100,1899,721.225
18 mar 202499,2299,8499,0499,3698,90861
15 mar 202498,1499,5398,1499,1798,711.216
14 mar 202499,7699,7698,3799,0398,572.023
13 mar 202499,5699,5698,8998,9598,49628
12 mar 202498,4798,7597,7798,6298,16442
11 mar 202497,2198,2197,1098,2197,761.144
08 mar 202497,0497,7296,5597,4597,00336
07 mar 202497,7298,2396,8896,9596,501.047
06 mar 202496,0797,2095,4997,0996,641.365
05 mar 202494,4195,9094,4195,7995,35408
04 mar 202494,2995,0493,8594,6694,22409
01 mar 202495,1795,3994,4094,4093,961.191
01 mar 20240.47 Dividendo
29 feb 202495,7195,9095,2095,6294,715.051
28 feb 202495,9196,1395,5495,7794,8680
27 feb 202495,0795,5595,0095,2294,3244.921
26 feb 202495,9396,5295,5595,5594,64100
23 feb 202494,8195,8094,8195,8094,89573
22 feb 202494,1194,4793,8494,4793,57540
21 feb 202493,5794,0993,5793,9093,01313
20 feb 202493,2694,0692,4493,4592,561.692
19 feb 2024------
16 feb 202493,0893,5792,5893,3992,50258
15 feb 202491,9492,7791,1192,7791,89251
14 feb 202490,6791,5390,6791,3190,44323
13 feb 202491,5091,5090,1390,3189,45252
12 feb 202490,9491,9090,8391,7290,85733
09 feb 202489,1990,4289,1990,4289,56590
08 feb 202489,5289,7289,0889,6688,81758
07 feb 202490,0590,1889,7789,8188,96547
06 feb 202490,3990,6689,6489,6488,792.349
05 feb 202489,9690,5688,9689,9089,051.218
02 feb 202489,0991,7788,1790,3089,441.074
01 feb 202486,1986,8285,4485,8585,031.575
31 gen 202487,9488,3387,5287,5986,763.735
30 gen 202486,9487,5486,3487,5486,71704
29 gen 202486,6486,8486,3686,5085,68140
26 gen 202487,3187,3186,6286,6985,87365
25 gen 202487,1187,3186,1886,7785,95115
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...