XNYS
Datos históricos de Hamilton Insurance Group, Ltd.
Hamilton Insurance Group, Ltd. · HG
$34.52
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:04 UTC
- Variación en el periodo
- +44.13%
- Máximo
- US$37.31
- 28 de julio de 2026
- Mínimo
- US$22.66
- 4 de noviembre de 2025
- Volumen medio diario
- 0.47 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.14 | 35.52 | 34.49 | 34.52 | −1.65% | 246,487.858 |
| 8 oct 2026 | 34.34 | 35.13 | 34.15 | 35.10 | +2.27% | 364,874.47 |
| 7 oct 2026 | 34.17 | 34.67 | 34.12 | 34.32 | +0.23% | 387,802.716 |
| 6 oct 2026 | 34.06 | 34.72 | 33.96 | 34.24 | +0.23% | 433,974.608 |
| 5 oct 2026 | 34.05 | 34.48 | 33.89 | 34.16 | +0.09% | 366,377.216 |
| 2 oct 2026 | 33.93 | 34.16 | 33.16 | 34.13 | +1.13% | 280,826.823 |
| 1 oct 2026 | 32.91 | 35.11 | 32.91 | 33.75 | +2.15% | 342,609.284 |
| 30 sep 2026 | 33.36 | 33.37 | 32.88 | 33.04 | −0.93% | 452,344.196 |
| 29 sep 2026 | 32.99 | 33.42 | 32.87 | 33.35 | +0.36% | 312,763.284 |
| 28 sep 2026 | 33.34 | 33.47 | 32.70 | 33.23 | −0.18% | 309,317.892 |
| 25 sep 2026 | 33.48 | 33.48 | 32.98 | 33.29 | −0.42% | 294,401.107 |
| 24 sep 2026 | 33.54 | 33.77 | 33.41 | 33.43 | −0.12% | 439,576.43 |
| 23 sep 2026 | 33.53 | 33.91 | 33.17 | 33.47 | −0.80% | 373,920.336 |
| 22 sep 2026 | 33.89 | 34.08 | 33.60 | 33.74 | −0.38% | 524,334.551 |
| 21 sep 2026 | 34.81 | 34.98 | 33.83 | 33.87 | −3.12% | 543,858.329 |
| 18 sep 2026 | 34.94 | 35.10 | 34.53 | 34.96 | −0.54% | 650,983.466 |
| 17 sep 2026 | 35.22 | 35.37 | 34.80 | 35.15 | −0.06% | 469,717.559 |
| 16 sep 2026 | 35.06 | 35.45 | 34.69 | 35.17 | −0.26% | 459,438.148 |
| 15 sep 2026 | 34.85 | 35.28 | 34.66 | 35.26 | +0.83% | 477,743.432 |
| 14 sep 2026 | 35.30 | 35.41 | 34.83 | 34.97 | +0.34% | 412,555.046 |
| 11 sep 2026 | 35.14 | 36.75 | 34.45 | 34.85 | −0.14% | 295,756.119 |
| 10 sep 2026 | 34.73 | 34.96 | 34.36 | 34.90 | +1.54% | 505,238.136 |
| 9 sep 2026 | 34.77 | 34.77 | 34.26 | 34.37 | −1.43% | 406,238.185 |
| 8 sep 2026 | 35.26 | 35.50 | 34.78 | 34.87 | −2.05% | 262,624.221 |
| 4 sep 2026 | 35.66 | 36.00 | 35.41 | 35.60 | −1.41% | 237,898.064 |
| 3 sep 2026 | 35.91 | 36.47 | 35.81 | 36.11 | +1.72% | 430,973.124 |
| 2 sep 2026 | 35.42 | 35.82 | 35.05 | 35.50 | +1.28% | 469,331.453 |
| 1 sep 2026 | 34.93 | 35.63 | 34.93 | 35.05 | −0.31% | 233,786.197 |
| 31 ago 2026 | 35.42 | 35.42 | 34.74 | 35.16 | −0.54% | 417,757.565 |
| 28 ago 2026 | 35.10 | 35.55 | 35.10 | 35.35 | +0.23% | 204,913.998 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.