Italia markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,41-0,66 (-0,68%)
In data: 01:13PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202497,1897,3196,2096,4196,41509.534
29 apr 202495,0997,1095,0097,0797,071.927.500
26 apr 202497,0098,6794,4795,3095,302.889.600
25 apr 202499,77100,0798,4799,0999,092.007.000
24 apr 202499,25100,1199,2599,8699,861.882.000
23 apr 2024100,27100,8099,54100,03100,031.632.000
22 apr 202499,64100,6098,8699,8299,821.426.700
19 apr 202497,7299,0797,2998,9598,951.484.900
18 apr 202496,5497,8296,2096,9596,951.618.600
17 apr 202496,5497,5695,5295,7895,782.617.500
16 apr 202497,8898,2997,0597,7397,731.620.600
15 apr 202498,9999,4396,8297,3097,301.628.600
12 apr 202497,5598,5397,0797,7897,781.806.100
11 apr 202498,7798,7797,2897,3497,341.253.200
10 apr 202498,5799,6098,4099,3199,312.005.800
09 apr 2024102,89102,9398,7798,8798,872.185.200
08 apr 2024103,27103,64102,61102,76102,761.509.100
05 apr 2024102,24103,29101,89103,24103,241.509.800
04 apr 2024102,53103,40101,41101,82101,821.501.900
03 apr 2024101,94103,02101,80102,12102,121.791.400
02 apr 2024102,58103,20101,75101,86101,861.673.700
01 apr 2024102,98103,10102,07102,49102,491.288.800
28 mar 2024102,61103,27102,29103,05103,051.548.400
27 mar 2024101,35102,53101,28102,30102,301.811.200
26 mar 2024100,54101,49100,41100,90100,902.216.000
25 mar 2024100,24101,21100,20100,67100,671.789.200
22 mar 2024100,86101,14100,13100,16100,161.389.600
21 mar 2024101,14101,37100,42100,55100,551.943.700
20 mar 2024100,23101,3299,77101,12101,121.816.300
19 mar 202499,94100,5099,56100,40100,402.629.600
18 mar 202498,9399,9098,9399,6599,652.857.900
15 mar 202498,1899,5698,1199,0799,074.952.400
14 mar 202499,0799,7998,3198,9798,971.673.200
13 mar 202499,27100,0498,5799,4699,462.077.100
12 mar 202498,1399,0397,7898,9498,941.491.600
11 mar 202497,0698,2797,0598,1098,101.812.100
08 mar 202496,7897,8796,6696,8696,861.200.200
07 mar 202497,5698,2296,6397,0697,061.539.600
06 mar 202495,8597,8395,3997,4797,471.791.200
05 mar 202494,5996,1094,5995,8495,841.502.300
04 mar 202494,3295,1394,3294,8194,811.330.600
01 mar 202495,0695,3994,3594,4594,451.208.900
01 mar 20240.47 Dividendo
29 feb 202495,6096,0595,1595,8495,373.661.200
28 feb 202495,8596,2495,4395,6195,141.586.200
27 feb 202495,2095,8294,9595,7495,271.414.800
26 feb 202495,8596,6495,3695,3894,911.457.000
23 feb 202494,5996,1094,5795,8895,411.735.900
22 feb 202494,1094,9093,7894,5294,061.707.700
21 feb 202494,0294,1993,4193,9293,461.407.500
20 feb 202492,7194,1292,5493,4392,971.856.900
16 feb 202492,9493,6992,6693,0692,601.201.500
15 feb 202491,6493,2691,6493,0892,621.421.600
14 feb 202490,9191,6590,6691,4691,011.402.200
13 feb 202491,4491,6589,7990,5690,121.391.200
12 feb 202491,0391,9190,7891,0290,571.593.600
09 feb 202489,1990,9189,1990,8190,361.607.200
08 feb 202489,8190,1089,0489,7389,291.488.600
07 feb 202489,8790,3289,6289,8589,412.158.400
06 feb 202490,1090,6389,4889,7089,261.763.300
05 feb 202489,8490,6588,8190,0589,612.084.300
02 feb 202489,0991,8588,0690,3289,884.470.000
01 feb 202486,2387,1585,3487,0786,643.317.400
31 gen 202488,2088,4086,8586,9686,532.397.500
30 gen 202486,9087,6786,7987,6387,201.624.000
29 gen 202486,5586,8586,3286,8286,391.223.300
26 gen 202487,1487,2086,5686,8186,381.292.800
25 gen 202487,0687,3486,0587,1286,691.955.800
24 gen 202486,1786,9286,0486,4286,001.612.900
23 gen 202485,5486,0685,4985,7785,351.386.800
22 gen 202485,2886,0485,1985,6685,241.590.700
19 gen 202483,9785,1683,7385,0284,603.015.200
18 gen 202481,9083,0281,8782,9982,581.280.900
17 gen 202482,2483,2082,1782,3881,981.588.700
16 gen 202482,0782,6381,9182,5182,112.334.400
12 gen 202483,1783,3881,6982,1681,761.619.700
11 gen 202482,3182,9581,9482,7982,381.555.800
10 gen 202481,9582,4981,8382,4382,031.180.000
09 gen 202481,8982,1581,0581,8781,471.237.500
08 gen 202482,6582,9781,2982,0181,611.497.900
05 gen 202481,5583,0481,5582,8282,411.430.600
04 gen 202481,7282,9781,7282,0081,601.570.900
03 gen 202481,6882,3581,3781,3980,991.622.300
02 gen 202480,6381,5480,6381,4081,001.239.400
29 dic 202380,5080,6580,0080,3879,99798.000
28 dic 202380,0180,6180,0180,4280,03863.100
27 dic 202379,4580,0479,3379,9779,581.130.400
26 dic 202379,5980,1279,4279,8079,41858.900
22 dic 202379,4479,7579,1979,5779,181.396.000
21 dic 202379,3779,8078,3379,0778,681.438.500
20 dic 202380,7280,9579,5079,5179,121.724.400
19 dic 202380,4781,0780,1781,0480,641.592.600
18 dic 202380,2880,7779,8880,4680,071.725.900
15 dic 202380,4480,6579,3379,8479,454.743.900
14 dic 202380,6680,7579,6980,3379,942.812.600
13 dic 202379,5180,7379,3780,6680,261.713.800
12 dic 202378,9179,9178,8579,8179,421.516.800
11 dic 202378,5079,0778,3478,8078,41952.000
08 dic 202378,3178,4077,8278,2877,901.021.800
07 dic 202378,6078,7878,0878,2977,911.589.600
*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...