Última Hora: "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+1.00%) First Horizon Nat - [Ticker: FHN]Gráfico First Horizon Nat  Noticias First Horizon Nat  Descargar Históricos de Metastock First Horizon Nat y Otros  Análisis Técnico First Horizon Nat  
Última Transacción16,470Hora de Cotización2018-12-03 - 00:00:00
Variación--0.02 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo16,760Mínimo16,460
Volumen409.561Volumen Medio (3m)0
Demanda / Oferta18,610 x 5.000 - 18,620 x 6.300Yield
Cierre Anterior16,490PER0,00%
Apertura16,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para FHN desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0327,02460.70028,4426,6528,4400:00:00
2000-01-0426,28251.50026,8325,5426,8300:00:00
2000-01-0526,09416.40026,7725,7226,5200:00:00
2000-01-0626,59512.70027,0826,0326,0900:00:00
2000-01-0726,83347.10027,1426,4026,7100:00:00
2000-01-1026,59290.50027,5126,4027,5100:00:00
2000-01-1125,48244.30026,5225,4826,5200:00:00
2000-01-1225,78427.60026,4625,3525,4100:00:00
2000-01-1326,59350.30026,6526,2226,6500:00:00
2000-01-1427,20432.90027,8226,8326,8300:00:00
2000-01-1826,28408.70027,0225,9727,0200:00:00
2000-01-1926,03335.30026,7125,7826,2800:00:00
2000-01-2024,67745.60025,8524,5525,8500:00:00
2000-01-2124,86316.40025,0424,7424,8000:00:00
2000-01-2423,69579.20024,9823,5024,9200:00:00
2000-01-2523,63789.50023,7523,3823,6300:00:00
2000-01-2624,37738.70024,3723,5623,5600:00:00
2000-01-2724,61409.50025,1124,3724,4300:00:00
2000-01-2824,98409.40024,9824,3024,5500:00:00
2000-01-3125,78422.50025,7824,9225,1700:00:00
2000-02-0125,60315.40025,9725,4825,9100:00:00
2000-02-0225,41327.70025,8525,1725,8500:00:00
2000-02-0325,48506.80025,6625,1125,3500:00:00
2000-02-0424,98164.60025,4824,9225,4800:00:00
2000-02-0725,04318.80025,1724,4925,0400:00:00
2000-02-0825,41245.10025,5424,8024,8000:00:00
2000-02-0924,67216.00025,4124,6125,4100:00:00
2000-02-1024,06346.10024,8623,7524,7400:00:00
2000-02-1123,93250.60024,4923,8124,0000:00:00
2000-02-1423,75233.10024,1823,6923,9300:00:00
2000-02-1523,69232.70024,2423,6323,8700:00:00
2000-02-1623,69403.50024,1823,4423,8100:00:00
2000-02-1723,93656.00024,2423,7524,1800:00:00
2000-02-1823,26304.50023,8122,5823,7500:00:00
2000-02-2222,76370.20023,5022,4523,5000:00:00
2000-02-2322,882.86923,4422,6923,3800:00:00
2000-02-2422,33206.30022,7022,1522,5800:00:00
2000-02-2522,33327.70023,0722,1522,2700:00:00
2000-02-2823,19288.50023,4422,3322,3900:00:00
2000-02-2917,036.835.80017,7016,0416,0400:00:00
2000-03-0117,331.728.70018,2017,2717,2700:00:00
2000-03-0217,461.921.80018,5116,7818,5100:00:00
2000-03-0317,15850.90017,7716,9617,4600:00:00
2000-03-0617,09627.30017,4017,0317,2700:00:00
2000-03-0716,66588.80017,0916,5317,0300:00:00
2000-03-0816,25594.10016,8816,1216,6300:00:00
2000-03-0916,19518.30016,3115,9416,2500:00:00
2000-03-1016,12508.80016,4416,0616,2500:00:00
2000-03-1316,06522.90016,3716,0016,3700:00:00
2000-03-1416,12387.70016,1916,0016,1200:00:00
2000-03-1517,06981.60017,2515,9416,1900:00:00
2000-03-1619,121.236.60019,8117,3817,6200:00:00
2000-03-1718,56481.30019,2518,3818,9400:00:00
2000-03-2017,69399.10018,5617,6218,5600:00:00
2000-03-2118,62497.00018,6917,6917,6900:00:00
2000-03-2218,62465.30018,6917,8718,6200:00:00
2000-03-2319,19516.50019,3718,1318,5000:00:00
2000-03-2419,00371.00019,6318,9419,2500:00:00
2000-03-2718,00518.20018,9417,6918,9400:00:00
2000-03-2818,19487.30018,6217,8118,0000:00:00
2000-03-2918,88422.60019,1218,2518,8800:00:00
2000-03-3018,44365.80019,1218,3819,1200:00:00
2000-03-3120,31714.40020,3118,5018,6200:00:00
2000-04-0320,19596.60020,3119,8820,1900:00:00
2000-04-0420,00872.70020,8718,3820,3100:00:00
2000-04-0519,88439.70020,1919,6319,7500:00:00
2000-04-0620,25525.20020,4420,0620,1200:00:00
2000-04-0719,37322.60020,3819,0020,1200:00:00
2000-04-1019,56193.40019,5619,0619,3700:00:00
2000-04-1119,37166.70019,5019,2519,5000:00:00
2000-04-1220,38574.20020,5619,1219,1200:00:00
2000-04-1319,81229.30020,5019,7520,3100:00:00
2000-04-1418,44358.60019,9418,1919,9400:00:00
2000-04-1718,94358.90018,9418,3118,3100:00:00
2000-04-1819,56374.10019,5618,7518,9400:00:00
2000-04-1918,81292.50019,5018,7519,3100:00:00
2000-04-2019,31514.50019,3718,8118,8100:00:00
2000-04-2419,56348.50020,0618,8819,1900:00:00
2000-04-2520,44345.50020,6919,3719,3700:00:00
2000-04-2619,75305.40020,4419,6320,3100:00:00
2000-04-2719,19260.70019,5619,0019,5600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters