|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 37,59 | 796.300 | 37,62 | 36,76 | 37,00 | 00:00:00 | | 2003-03-14 | 37,46 | 614.600 | 37,97 | 37,29 | 37,70 | 00:00:00 | | 2003-03-17 | 38,43 | 796.200 | 38,43 | 37,20 | 37,26 | 00:00:00 | | 2003-03-18 | 38,43 | 856.000 | 38,72 | 38,03 | 38,50 | 00:00:00 | | 2003-03-19 | 38,80 | 582.100 | 38,90 | 38,35 | 38,46 | 00:00:00 | | 2003-03-20 | 39,15 | 603.000 | 39,41 | 38,50 | 38,81 | 00:00:00 | | 2003-03-21 | 39,93 | 653.500 | 39,96 | 39,27 | 39,45 | 00:00:00 | | 2003-03-24 | 39,44 | 734.900 | 39,76 | 39,24 | 39,75 | 00:00:00 | | 2003-03-25 | 39,82 | 818.700 | 40,00 | 39,18 | 39,39 | 00:00:00 | | 2003-03-26 | 39,60 | 482.200 | 39,93 | 39,37 | 39,40 | 00:00:00 | | 2003-03-27 | 39,82 | 613.300 | 39,90 | 39,11 | 39,60 | 00:00:00 | | 2003-03-28 | 39,96 | 732.300 | 40,12 | 39,38 | 39,70 | 00:00:00 | | 2003-03-31 | 39,71 | 646.700 | 40,09 | 39,31 | 39,97 | 00:00:00 | | 2003-04-01 | 40,38 | 677.500 | 40,60 | 39,59 | 39,90 | 00:00:00 | | 2003-04-02 | 41,08 | 642.100 | 41,15 | 40,70 | 40,75 | 00:00:00 | | 2003-04-03 | 40,55 | 611.300 | 41,00 | 40,40 | 40,95 | 00:00:00 | | 2003-04-04 | 40,90 | 525.700 | 40,95 | 40,41 | 40,65 | 00:00:00 | | 2003-04-07 | 39,44 | 1.657.700 | 41,00 | 39,43 | 40,90 | 00:00:00 | | 2003-04-08 | 39,74 | 557.000 | 39,80 | 39,33 | 39,55 | 00:00:00 | | 2003-04-09 | 39,05 | 798.800 | 40,00 | 38,99 | 39,75 | 00:00:00 | | 2003-04-10 | 39,78 | 745.700 | 39,99 | 39,10 | 39,15 | 00:00:00 | | 2003-04-11 | 40,01 | 611.100 | 40,41 | 39,76 | 39,97 | 00:00:00 | | 2003-04-14 | 40,35 | 875.500 | 40,50 | 39,83 | 40,50 | 00:00:00 | | 2003-04-15 | 41,24 | 875.100 | 41,53 | 40,35 | 40,45 | 00:00:00 | | 2003-04-16 | 41,04 | 951.500 | 41,70 | 40,95 | 41,45 | 00:00:00 | | 2003-04-17 | 41,72 | 535.900 | 41,83 | 41,20 | 41,20 | 00:00:00 | | 2003-04-21 | 41,93 | 562.400 | 42,12 | 41,49 | 41,72 | 00:00:00 | | 2003-04-22 | 43,56 | 1.245.000 | 43,67 | 41,75 | 41,95 | 00:00:00 | | 2003-04-23 | 43,71 | 801.200 | 43,87 | 43,10 | 43,56 | 00:00:00 | | 2003-04-24 | 43,39 | 801.100 | 43,61 | 42,85 | 43,61 | 00:00:00 | | 2003-04-25 | 42,80 | 674.500 | 43,37 | 42,59 | 43,36 | 00:00:00 | | 2003-04-28 | 43,58 | 666.500 | 43,72 | 42,92 | 42,93 | 00:00:00 | | 2003-04-29 | 44,08 | 837.900 | 44,33 | 43,27 | 43,69 | 00:00:00 | | 2003-04-30 | 43,80 | 795.400 | 44,28 | 43,42 | 43,98 | 00:00:00 | | 2003-05-01 | 43,53 | 599.900 | 43,85 | 42,79 | 43,80 | 00:00:00 | | 2003-05-02 | 44,68 | 624.100 | 44,70 | 43,50 | 43,64 | 00:00:00 | | 2003-05-05 | 44,72 | 673.800 | 44,96 | 44,38 | 44,75 | 00:00:00 | | 2003-05-06 | 45,05 | 825.600 | 45,05 | 44,56 | 44,56 | 00:00:00 | | 2003-05-07 | 44,89 | 746.200 | 45,30 | 44,67 | 44,93 | 00:00:00 | | 2003-05-08 | 44,55 | 513.200 | 44,97 | 44,31 | 44,69 | 00:00:00 | | 2003-05-09 | 44,71 | 465.400 | 44,77 | 44,27 | 44,75 | 00:00:00 | | 2003-05-12 | 44,25 | 1.078.700 | 44,41 | 43,95 | 44,41 | 00:00:00 | | 2003-05-13 | 44,29 | 593.200 | 44,67 | 43,93 | 44,05 | 00:00:00 | | 2003-05-14 | 43,95 | 510.300 | 44,40 | 43,83 | 44,25 | 00:00:00 | | 2003-05-15 | 44,95 | 981.800 | 44,98 | 44,05 | 44,05 | 00:00:00 | | 2003-05-16 | 45,10 | 824.400 | 45,25 | 44,70 | 44,70 | 00:00:00 | | 2003-05-19 | 43,80 | 548.600 | 45,10 | 43,80 | 45,10 | 00:00:00 | | 2003-05-20 | 43,92 | 400.600 | 44,30 | 43,65 | 43,85 | 00:00:00 | | 2003-05-21 | 44,53 | 494.000 | 44,53 | 43,65 | 43,80 | 00:00:00 | | 2003-05-22 | 44,42 | 523.500 | 44,75 | 44,00 | 44,50 | 00:00:00 | | 2003-05-23 | 44,69 | 484.500 | 44,96 | 44,22 | 44,22 | 00:00:00 | | 2003-05-27 | 45,24 | 756.200 | 45,28 | 44,02 | 44,65 | 00:00:00 | | 2003-05-28 | 45,21 | 909.100 | 45,39 | 45,01 | 45,24 | 00:00:00 | | 2003-05-29 | 45,22 | 969.600 | 45,99 | 44,95 | 45,29 | 00:00:00 | | 2003-05-30 | 46,76 | 1.731.300 | 46,82 | 45,50 | 45,50 | 00:00:00 | | 2003-06-02 | 46,63 | 813.500 | 47,10 | 46,40 | 46,86 | 00:00:00 | | 2003-06-03 | 46,80 | 675.800 | 47,00 | 46,48 | 46,76 | 00:00:00 | | 2003-06-04 | 47,25 | 855.000 | 47,46 | 46,70 | 46,73 | 00:00:00 | | 2003-06-05 | 47,98 | 606.000 | 48,00 | 47,00 | 47,15 | 00:00:00 | | 2003-06-06 | 47,48 | 602.900 | 48,50 | 47,41 | 48,31 | 00:00:00 | | 2003-06-09 | 47,07 | 682.500 | 47,48 | 46,88 | 47,48 | 00:00:00 | | 2003-06-10 | 47,16 | 564.500 | 47,35 | 46,91 | 47,20 | 00:00:00 | | 2003-06-11 | 46,19 | 1.417.300 | 46,31 | 45,65 | 46,00 | 00:00:00 | | 2003-06-12 | 45,95 | 966.100 | 46,25 | 45,34 | 46,25 | 00:00:00 | | 2003-06-13 | 45,88 | 509.800 | 46,22 | 45,66 | 45,96 | 00:00:00 | | 2003-06-16 | 46,86 | 598.900 | 46,86 | 45,78 | 45,78 | 00:00:00 | | 2003-06-17 | 46,75 | 412.900 | 46,89 | 46,20 | 46,84 | 00:00:00 | | 2003-06-18 | 46,60 | 578.400 | 46,75 | 45,90 | 46,75 | 00:00:00 | | 2003-06-19 | 45,19 | 581.800 | 46,50 | 45,14 | 46,50 | 00:00:00 | | 2003-06-20 | 45,70 | 974.200 | 45,96 | 45,28 | 45,30 | 00:00:00 | | 2003-06-23 | 44,77 | 563.700 | 45,69 | 44,40 | 45,60 | 00:00:00 | | 2003-06-24 | 44,49 | 577.100 | 45,00 | 44,37 | 44,67 | 00:00:00 | | 2003-06-25 | 44,40 | 575.600 | 45,00 | 44,40 | 44,50 | 00:00:00 | | 2003-06-26 | 44,39 | 643.500 | 44,58 | 44,05 | 44,41 | 00:00:00 | | 2003-06-27 | 43,85 | 725.200 | 44,38 | 43,60 | 44,09 | 00:00:00 | | 2003-06-30 | 43,91 | 571.600 | 44,52 | 43,84 | 43,84 | 00:00:00 | | 2003-07-01 | 44,47 | 1.025.100 | 44,50 | 43,25 | 43,91 | 00:00:00 | | 2003-07-02 | 44,20 | 812.300 | 44,51 | 44,04 | 44,10 | 00:00:00 | | 2003-07-03 | 43,91 | 475.700 | 44,27 | 43,70 | 44,20 | 00:00:00 | | 2003-07-07 | 44,09 | 760.500 | 44,46 | 43,92 | 43,98 | 00:00:00 | | 2003-07-08 | 43,94 | 895.200 | 44,08 | 43,60 | 44,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
