|
 First Horizon Nat - [Ticker: FHN] |     | | Última Transacción | 16,470 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 16,760 | Mínimo | 16,460 | | Volumen | 409.561 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,610 x 5.000 - 18,620 x 6.300 | Yield | | | Cierre Anterior | 16,490 | PER | 0,00% | | Apertura | 16,730 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 27,02 | 460.700 | 28,44 | 26,65 | 28,44 | 00:00:00 | | 2000-01-04 | 26,28 | 251.500 | 26,83 | 25,54 | 26,83 | 00:00:00 | | 2000-01-05 | 26,09 | 416.400 | 26,77 | 25,72 | 26,52 | 00:00:00 | | 2000-01-06 | 26,59 | 512.700 | 27,08 | 26,03 | 26,09 | 00:00:00 | | 2000-01-07 | 26,83 | 347.100 | 27,14 | 26,40 | 26,71 | 00:00:00 | | 2000-01-10 | 26,59 | 290.500 | 27,51 | 26,40 | 27,51 | 00:00:00 | | 2000-01-11 | 25,48 | 244.300 | 26,52 | 25,48 | 26,52 | 00:00:00 | | 2000-01-12 | 25,78 | 427.600 | 26,46 | 25,35 | 25,41 | 00:00:00 | | 2000-01-13 | 26,59 | 350.300 | 26,65 | 26,22 | 26,65 | 00:00:00 | | 2000-01-14 | 27,20 | 432.900 | 27,82 | 26,83 | 26,83 | 00:00:00 | | 2000-01-18 | 26,28 | 408.700 | 27,02 | 25,97 | 27,02 | 00:00:00 | | 2000-01-19 | 26,03 | 335.300 | 26,71 | 25,78 | 26,28 | 00:00:00 | | 2000-01-20 | 24,67 | 745.600 | 25,85 | 24,55 | 25,85 | 00:00:00 | | 2000-01-21 | 24,86 | 316.400 | 25,04 | 24,74 | 24,80 | 00:00:00 | | 2000-01-24 | 23,69 | 579.200 | 24,98 | 23,50 | 24,92 | 00:00:00 | | 2000-01-25 | 23,63 | 789.500 | 23,75 | 23,38 | 23,63 | 00:00:00 | | 2000-01-26 | 24,37 | 738.700 | 24,37 | 23,56 | 23,56 | 00:00:00 | | 2000-01-27 | 24,61 | 409.500 | 25,11 | 24,37 | 24,43 | 00:00:00 | | 2000-01-28 | 24,98 | 409.400 | 24,98 | 24,30 | 24,55 | 00:00:00 | | 2000-01-31 | 25,78 | 422.500 | 25,78 | 24,92 | 25,17 | 00:00:00 | | 2000-02-01 | 25,60 | 315.400 | 25,97 | 25,48 | 25,91 | 00:00:00 | | 2000-02-02 | 25,41 | 327.700 | 25,85 | 25,17 | 25,85 | 00:00:00 | | 2000-02-03 | 25,48 | 506.800 | 25,66 | 25,11 | 25,35 | 00:00:00 | | 2000-02-04 | 24,98 | 164.600 | 25,48 | 24,92 | 25,48 | 00:00:00 | | 2000-02-07 | 25,04 | 318.800 | 25,17 | 24,49 | 25,04 | 00:00:00 | | 2000-02-08 | 25,41 | 245.100 | 25,54 | 24,80 | 24,80 | 00:00:00 | | 2000-02-09 | 24,67 | 216.000 | 25,41 | 24,61 | 25,41 | 00:00:00 | | 2000-02-10 | 24,06 | 346.100 | 24,86 | 23,75 | 24,74 | 00:00:00 | | 2000-02-11 | 23,93 | 250.600 | 24,49 | 23,81 | 24,00 | 00:00:00 | | 2000-02-14 | 23,75 | 233.100 | 24,18 | 23,69 | 23,93 | 00:00:00 | | 2000-02-15 | 23,69 | 232.700 | 24,24 | 23,63 | 23,87 | 00:00:00 | | 2000-02-16 | 23,69 | 403.500 | 24,18 | 23,44 | 23,81 | 00:00:00 | | 2000-02-17 | 23,93 | 656.000 | 24,24 | 23,75 | 24,18 | 00:00:00 | | 2000-02-18 | 23,26 | 304.500 | 23,81 | 22,58 | 23,75 | 00:00:00 | | 2000-02-22 | 22,76 | 370.200 | 23,50 | 22,45 | 23,50 | 00:00:00 | | 2000-02-23 | 22,88 | 2.869 | 23,44 | 22,69 | 23,38 | 00:00:00 | | 2000-02-24 | 22,33 | 206.300 | 22,70 | 22,15 | 22,58 | 00:00:00 | | 2000-02-25 | 22,33 | 327.700 | 23,07 | 22,15 | 22,27 | 00:00:00 | | 2000-02-28 | 23,19 | 288.500 | 23,44 | 22,33 | 22,39 | 00:00:00 | | 2000-02-29 | 17,03 | 6.835.800 | 17,70 | 16,04 | 16,04 | 00:00:00 | | 2000-03-01 | 17,33 | 1.728.700 | 18,20 | 17,27 | 17,27 | 00:00:00 | | 2000-03-02 | 17,46 | 1.921.800 | 18,51 | 16,78 | 18,51 | 00:00:00 | | 2000-03-03 | 17,15 | 850.900 | 17,77 | 16,96 | 17,46 | 00:00:00 | | 2000-03-06 | 17,09 | 627.300 | 17,40 | 17,03 | 17,27 | 00:00:00 | | 2000-03-07 | 16,66 | 588.800 | 17,09 | 16,53 | 17,03 | 00:00:00 | | 2000-03-08 | 16,25 | 594.100 | 16,88 | 16,12 | 16,63 | 00:00:00 | | 2000-03-09 | 16,19 | 518.300 | 16,31 | 15,94 | 16,25 | 00:00:00 | | 2000-03-10 | 16,12 | 508.800 | 16,44 | 16,06 | 16,25 | 00:00:00 | | 2000-03-13 | 16,06 | 522.900 | 16,37 | 16,00 | 16,37 | 00:00:00 | | 2000-03-14 | 16,12 | 387.700 | 16,19 | 16,00 | 16,12 | 00:00:00 | | 2000-03-15 | 17,06 | 981.600 | 17,25 | 15,94 | 16,19 | 00:00:00 | | 2000-03-16 | 19,12 | 1.236.600 | 19,81 | 17,38 | 17,62 | 00:00:00 | | 2000-03-17 | 18,56 | 481.300 | 19,25 | 18,38 | 18,94 | 00:00:00 | | 2000-03-20 | 17,69 | 399.100 | 18,56 | 17,62 | 18,56 | 00:00:00 | | 2000-03-21 | 18,62 | 497.000 | 18,69 | 17,69 | 17,69 | 00:00:00 | | 2000-03-22 | 18,62 | 465.300 | 18,69 | 17,87 | 18,62 | 00:00:00 | | 2000-03-23 | 19,19 | 516.500 | 19,37 | 18,13 | 18,50 | 00:00:00 | | 2000-03-24 | 19,00 | 371.000 | 19,63 | 18,94 | 19,25 | 00:00:00 | | 2000-03-27 | 18,00 | 518.200 | 18,94 | 17,69 | 18,94 | 00:00:00 | | 2000-03-28 | 18,19 | 487.300 | 18,62 | 17,81 | 18,00 | 00:00:00 | | 2000-03-29 | 18,88 | 422.600 | 19,12 | 18,25 | 18,88 | 00:00:00 | | 2000-03-30 | 18,44 | 365.800 | 19,12 | 18,38 | 19,12 | 00:00:00 | | 2000-03-31 | 20,31 | 714.400 | 20,31 | 18,50 | 18,62 | 00:00:00 | | 2000-04-03 | 20,19 | 596.600 | 20,31 | 19,88 | 20,19 | 00:00:00 | | 2000-04-04 | 20,00 | 872.700 | 20,87 | 18,38 | 20,31 | 00:00:00 | | 2000-04-05 | 19,88 | 439.700 | 20,19 | 19,63 | 19,75 | 00:00:00 | | 2000-04-06 | 20,25 | 525.200 | 20,44 | 20,06 | 20,12 | 00:00:00 | | 2000-04-07 | 19,37 | 322.600 | 20,38 | 19,00 | 20,12 | 00:00:00 | | 2000-04-10 | 19,56 | 193.400 | 19,56 | 19,06 | 19,37 | 00:00:00 | | 2000-04-11 | 19,37 | 166.700 | 19,50 | 19,25 | 19,50 | 00:00:00 | | 2000-04-12 | 20,38 | 574.200 | 20,56 | 19,12 | 19,12 | 00:00:00 | | 2000-04-13 | 19,81 | 229.300 | 20,50 | 19,75 | 20,31 | 00:00:00 | | 2000-04-14 | 18,44 | 358.600 | 19,94 | 18,19 | 19,94 | 00:00:00 | | 2000-04-17 | 18,94 | 358.900 | 18,94 | 18,31 | 18,31 | 00:00:00 | | 2000-04-18 | 19,56 | 374.100 | 19,56 | 18,75 | 18,94 | 00:00:00 | | 2000-04-19 | 18,81 | 292.500 | 19,50 | 18,75 | 19,31 | 00:00:00 | | 2000-04-20 | 19,31 | 514.500 | 19,37 | 18,81 | 18,81 | 00:00:00 | | 2000-04-24 | 19,56 | 348.500 | 20,06 | 18,88 | 19,19 | 00:00:00 | | 2000-04-25 | 20,44 | 345.500 | 20,69 | 19,37 | 19,37 | 00:00:00 | | 2000-04-26 | 19,75 | 305.400 | 20,44 | 19,63 | 20,31 | 00:00:00 | | 2000-04-27 | 19,19 | 260.700 | 19,56 | 19,00 | 19,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
