Mercado fechará em 5 h 33 min

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

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
99,02-0,73 (-0,73%)
A partir de 02:43PM BST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 20240,00100,3798,6299,0299,0259
04 de jul. de 2024------
03 de jul. de 2024100,35100,3599,0199,4099,40999
02 de jul. de 202499,55100,1099,0999,7499,741.370
01 de jul. de 2024101,35101,99100,61100,78100,781.039
28 de jun. de 2024101,59101,59100,40100,79100,791.335
27 de jun. de 2024102,24102,57102,01102,34102,34843
26 de jun. de 2024103,54103,54101,21101,90101,9034.609
25 de jun. de 2024104,65104,97103,65103,68103,68882
24 de jun. de 2024103,46104,72102,96104,64104,641.106
21 de jun. de 2024102,68102,76102,36102,76102,76489
20 de jun. de 2024102,76103,74102,50103,72103,721.776
19 de jun. de 2024------
18 de jun. de 2024101,64102,42101,38102,42102,424.174
17 de jun. de 2024100,10101,14100,10101,14101,14602
14 de jun. de 202499,5299,5399,4199,4299,42308
13 de jun. de 202498,9499,0698,3498,9498,941.124
12 de jun. de 2024100,18100,2599,2399,9499,94405
11 de jun. de 202499,94100,4899,0799,4699,46416
10 de jun. de 2024100,57100,89100,31100,75100,75381
07 de jun. de 2024100,46101,36100,38101,14101,14683
06 de jun. de 2024100,68100,7299,4499,4999,492.106
05 de jun. de 2024100,39101,0299,6599,8899,88247
04 de jun. de 2024101,61101,61100,08100,56100,56108.348
03 de jun. de 2024102,74102,89100,75101,12101,121.101
03 de jun. de 20240.47 Dividendo
31 de mai. de 2024101,67101,86101,19101,86101,39444
30 de mai. de 202499,42101,4099,12101,39100,92279
29 de mai. de 202499,71100,7299,14100,2999,83949
28 de mai. de 2024101,28101,38100,74100,90100,43593
24 de mai. de 2024101,26101,61101,16101,16100,69184
23 de mai. de 2024101,92102,23100,86100,86100,401.804
22 de mai. de 2024102,14102,61101,74102,06101,59758
21 de mai. de 2024102,44102,81101,86102,35101,88942
20 de mai. de 2024103,17104,10102,39102,43101,96905
17 de mai. de 2024102,73103,44102,47103,44102,96488
16 de mai. de 2024101,81102,61101,28102,55102,08335
15 de mai. de 2024101,26101,59100,32100,3299,86521
14 de mai. de 2024100,83101,32100,83101,12100,66390
13 de mai. de 2024101,96102,13101,01101,30100,83627
10 de mai. de 2024102,27102,27101,79102,10101,63462
09 de mai. de 202499,36100,7799,36100,74100,2865
08 de mai. de 202499,92100,1199,5999,6899,222.662
07 de mai. de 202499,4499,7798,7999,3698,901.246
03 de mai. de 202497,3597,8396,5196,9496,50376
02 de mai. de 202498,1798,1796,9597,4496,99795
01 de mai. de 202497,3798,0797,1497,4697,0115
30 de abr. de 202497,0797,6496,6496,6496,19112.809
29 de abr. de 202495,0996,8795,0396,8796,422.625
26 de abr. de 202497,0699,0992,9696,1395,691.370
25 de abr. de 2024100,32100,3298,4498,8898,431.032
24 de abr. de 2024100,03100,0399,0799,9799,51305.783
23 de abr. de 2024100,63100,7299,8799,8799,412.622
22 de abr. de 202498,95100,3598,86100,3599,8914.954
19 de abr. de 202497,7298,4496,6798,4397,97588
18 de abr. de 202495,7897,7595,7896,3395,89870
17 de abr. de 202495,7597,3695,6196,3395,891.417
16 de abr. de 202498,0898,4097,2297,4997,04493
15 de abr. de 202499,2499,4097,3297,3296,873.034
12 de abr. de 202498,0198,5097,0997,3696,911.095
11 de abr. de 202498,7198,7197,4597,8197,36775
10 de abr. de 202498,4699,3698,4398,7198,251.654
09 de abr. de 2024102,99103,3199,3799,5899,125.229
08 de abr. de 2024103,41103,58102,82103,24102,761.917
05 de abr. de 2024101,96103,15101,96102,75102,282.097
04 de abr. de 2024102,84103,39102,52102,77102,303.693
03 de abr. de 2024102,05102,81101,96102,76102,29713
02 de abr. de 2024103,02103,02102,27102,27101,80551
28 de mar. de 2024102,77103,03102,32103,01102,53458
27 de mar. de 2024101,41102,15101,23102,00101,53896
26 de mar. de 2024100,79101,49100,46101,07100,60556
25 de mar. de 2024100,45101,19100,22100,75100,29881
22 de mar. de 2024100,88101,07100,36100,4499,98513
21 de mar. de 2024101,02101,44100,54100,54100,081.249
20 de mar. de 2024100,04100,8599,77100,81100,342.820
19 de mar. de 2024100,02100,4299,50100,1899,721.225
18 de mar. de 202499,2299,8499,0499,3698,90861
15 de mar. de 202498,1499,5398,1499,1798,711.216
14 de mar. de 202499,7699,7698,3799,0398,572.023
13 de mar. de 202499,5699,5698,8998,9598,49628
12 de mar. de 202498,4798,7597,7798,6298,16442
11 de mar. de 202497,2198,2197,1098,2197,761.144
08 de mar. de 202497,0497,7296,5597,4597,00336
07 de mar. de 202497,7298,2396,8896,9596,501.047
06 de mar. de 202496,0797,2095,4997,0996,641.365
05 de mar. de 202494,4195,9094,4195,7995,35408
04 de mar. de 202494,2995,0493,8594,6694,22409
01 de mar. de 202495,1795,3994,4094,4093,961.191
01 de mar. de 20240.47 Dividendo
29 de fev. de 202495,7195,9095,2095,6294,715.051
28 de fev. de 202495,9196,1395,5495,7794,8680
27 de fev. de 202495,0795,5595,0095,2294,3244.921
26 de fev. de 202495,9396,5295,5595,5594,64100
23 de fev. de 202494,8195,8094,8195,8094,89573
22 de fev. de 202494,1194,4793,8494,4793,57540
21 de fev. de 202493,5794,0993,5793,9093,01313
20 de fev. de 202493,2694,0692,4493,4592,561.692
19 de fev. de 2024------
16 de fev. de 202493,0893,5792,5893,3992,50258
15 de fev. de 202491,9492,7791,1192,7791,89251
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...