Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HIG.US
103.05+0.75(+0.73%)(czas lokalny: 28.03.2024 16:00)Hartford Financial Services Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 102.61 | 103.27 | 102.29 | 103.05 | 1 540 263 | 0 |
27.03.2024 | 101.45 | 102.53 | 101.14 | 102.30 | 1 805 861 | 0 |
26.03.2024 | 100.54 | 101.49 | 100.41 | 100.90 | 2 192 294 | 0 |
25.03.2024 | 100.24 | 101.21 | 100.20 | 100.67 | 1 788 636 | 0 |
22.03.2024 | 100.86 | 101.14 | 100.13 | 100.16 | 1 382 629 | 0 |
21.03.2024 | 101.14 | 101.37 | 100.42 | 100.55 | 1 943 197 | 0 |
20.03.2024 | 100.23 | 101.32 | 99.77 | 101.12 | 1 800 487 | 0 |
19.03.2024 | 99.94 | 100.50 | 99.56 | 100.40 | 2 629 640 | 0 |
18.03.2024 | 98.93 | 99.89 | 99.00 | 99.65 | 2 711 352 | 0 |
15.03.2024 | 98.18 | 99.56 | 98.11 | 99.07 | 4 934 010 | 0 |
14.03.2024 | 99.07 | 99.79 | 98.31 | 98.97 | 1 673 122 | 0 |
13.03.2024 | 99.27 | 100.04 | 98.57 | 99.46 | 2 074 553 | 0 |
12.03.2024 | 98.13 | 99.03 | 97.78 | 98.94 | 1 486 262 | 0 |
11.03.2024 | 97.06 | 98.27 | 97.05 | 98.10 | 1 795 777 | 0 |
08.03.2024 | 96.78 | 97.87 | 96.66 | 96.86 | 1 197 252 | 0 |
07.03.2024 | 97.56 | 98.22 | 96.63 | 97.06 | 1 521 424 | 0 |
06.03.2024 | 95.85 | 97.83 | 95.39 | 97.47 | 1 790 212 | 0 |
05.03.2024 | 94.59 | 96.10 | 94.59 | 95.84 | 1 500 239 | 0 |
04.03.2024 | 94.32 | 95.12 | 94.34 | 94.81 | 1 321 794 | 0 |
01.03.2024 | 95.06 | 95.39 | 94.35 | 94.45 | 1 208 669 | 0 |
29.02.2024 | 95.60 | 96.05 | 95.15 | 95.84 | 3 659 797 | 0 |
28.02.2024 | 95.85 | 96.27 | 95.43 | 95.61 | 1 586 148 | 0 |
27.02.2024 | 95.02 | 95.82 | 94.95 | 95.74 | 1 414 600 | 0 |
26.02.2024 | 95.85 | 96.64 | 95.36 | 95.38 | 1 454 088 | 0 |
23.02.2024 | 94.59 | 96.10 | 94.57 | 95.88 | 1 727 687 | 0 |
22.02.2024 | 94.10 | 94.90 | 93.77 | 94.52 | 1 694 406 | 0 |
21.02.2024 | 94.02 | 94.19 | 93.41 | 93.92 | 1 406 504 | 0 |
20.02.2024 | 92.71 | 94.12 | 92.54 | 93.43 | 1 541 617 | 0 |
16.02.2024 | 92.94 | 93.06 | 93.06 | 93.06 | 1 201 565 | 0 |
15.02.2024 | 91.64 | 93.26 | 91.64 | 93.08 | 1 420 588 | 0 |
14.02.2024 | 90.91 | 91.65 | 90.66 | 91.46 | 1 402 196 | 0 |
13.02.2024 | 91.44 | 91.68 | 89.79 | 90.56 | 1 391 174 | 0 |
12.02.2024 | 91.03 | 91.91 | 90.78 | 91.02 | 1 587 828 | 0 |
09.02.2024 | 89.19 | 90.92 | 89.19 | 90.81 | 1 535 261 | 0 |
08.02.2024 | 89.81 | 90.09 | 89.04 | 89.73 | 1 486 444 | 0 |
07.02.2024 | 89.87 | 90.32 | 89.61 | 89.85 | 2 157 155 | 0 |
06.02.2024 | 90.10 | 90.63 | 89.47 | 89.70 | 1 759 143 | 0 |
05.02.2024 | 89.89 | 90.65 | 88.81 | 90.05 | 1 982 076 | 0 |
02.02.2024 | 89.09 | 91.85 | 88.06 | 90.32 | 4 352 858 | 0 |
01.02.2024 | 86.23 | 87.15 | 85.34 | 87.07 | 2 994 527 | 0 |
31.01.2024 | 88.20 | 88.39 | 86.85 | 86.96 | 2 397 495 | 0 |
30.01.2024 | 86.90 | 87.67 | 86.79 | 87.63 | 1 610 421 | 0 |
29.01.2024 | 86.55 | 86.85 | 86.32 | 86.82 | 1 194 895 | 0 |
26.01.2024 | 87.14 | 87.20 | 86.56 | 86.81 | 1 292 802 | 0 |
25.01.2024 | 87.06 | 87.34 | 86.05 | 87.12 | 1 940 606 | 0 |
24.01.2024 | 86.17 | 86.92 | 86.04 | 86.42 | 1 612 868 | 0 |
23.01.2024 | 85.54 | 86.06 | 85.49 | 85.77 | 1 386 672 | 0 |
22.01.2024 | 85.28 | 86.03 | 85.17 | 85.66 | 1 573 021 | 0 |
19.01.2024 | 83.97 | 85.16 | 83.73 | 85.02 | 3 010 186 | 0 |
18.01.2024 | 81.90 | 83.02 | 81.87 | 82.99 | 1 280 815 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus