|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 45,33 | 523.500 | 45,43 | 45,00 | 45,20 | 00:00:00 | | 2004-02-26 | 45,18 | 465.000 | 45,55 | 45,10 | 45,18 | 00:00:00 | | 2004-02-27 | 46,24 | 1.253.000 | 46,32 | 45,15 | 45,38 | 00:00:00 | | 2004-03-01 | 46,45 | 640.000 | 46,50 | 46,16 | 46,24 | 00:00:00 | | 2004-03-02 | 45,83 | 629.800 | 46,49 | 45,82 | 46,45 | 00:00:00 | | 2004-03-03 | 46,30 | 380.500 | 46,30 | 45,70 | 45,90 | 00:00:00 | | 2004-03-04 | 46,38 | 376.300 | 46,50 | 46,00 | 46,20 | 00:00:00 | | 2004-03-05 | 47,91 | 2.435.500 | 48,65 | 46,31 | 46,31 | 00:00:00 | | 2004-03-08 | 47,90 | 940.500 | 48,63 | 47,82 | 47,85 | 00:00:00 | | 2004-03-09 | 47,77 | 851.200 | 47,81 | 47,23 | 47,80 | 00:00:00 | | 2004-03-10 | 46,45 | 687.300 | 47,56 | 46,36 | 47,50 | 00:00:00 | | 2004-03-11 | 46,31 | 1.381.700 | 47,16 | 46,23 | 46,45 | 00:00:00 | | 2004-03-12 | 46,54 | 782.200 | 46,74 | 46,12 | 46,25 | 00:00:00 | | 2004-03-15 | 45,78 | 723.600 | 46,51 | 45,01 | 46,51 | 00:00:00 | | 2004-03-16 | 45,50 | 756.400 | 46,26 | 45,40 | 45,90 | 00:00:00 | | 2004-03-17 | 46,13 | 611.200 | 46,38 | 45,90 | 45,90 | 00:00:00 | | 2004-03-18 | 46,44 | 473.100 | 46,52 | 45,72 | 46,13 | 00:00:00 | | 2004-03-19 | 46,08 | 821.000 | 46,44 | 46,00 | 46,30 | 00:00:00 | | 2004-03-22 | 46,50 | 1.172.000 | 46,56 | 45,82 | 46,08 | 00:00:00 | | 2004-03-23 | 46,63 | 1.032.600 | 47,33 | 46,54 | 46,85 | 00:00:00 | | 2004-03-24 | 46,35 | 721.600 | 46,80 | 46,14 | 46,60 | 00:00:00 | | 2004-03-25 | 47,01 | 734.900 | 47,26 | 46,50 | 46,50 | 00:00:00 | | 2004-03-26 | 46,60 | 428.500 | 47,10 | 46,60 | 47,06 | 00:00:00 | | 2004-03-29 | 47,33 | 524.800 | 47,49 | 45,99 | 47,00 | 00:00:00 | | 2004-03-30 | 47,38 | 517.300 | 47,40 | 46,92 | 47,32 | 00:00:00 | | 2004-03-31 | 47,70 | 767.800 | 47,98 | 47,20 | 47,48 | 00:00:00 | | 2004-04-01 | 48,01 | 929.700 | 48,23 | 47,75 | 47,80 | 00:00:00 | | 2004-04-02 | 46,58 | 1.687.600 | 48,01 | 46,36 | 48,01 | 00:00:00 | | 2004-04-05 | 46,14 | 860.700 | 46,70 | 45,86 | 46,70 | 00:00:00 | | 2004-04-06 | 46,31 | 701.100 | 46,53 | 46,06 | 46,25 | 00:00:00 | | 2004-04-07 | 46,26 | 604.900 | 46,45 | 46,09 | 46,41 | 00:00:00 | | 2004-04-08 | 46,10 | 537.200 | 46,55 | 45,78 | 46,36 | 00:00:00 | | 2004-04-12 | 45,47 | 834.800 | 46,30 | 45,40 | 46,10 | 00:00:00 | | 2004-04-13 | 44,49 | 858.700 | 45,55 | 44,38 | 45,47 | 00:00:00 | | 2004-04-14 | 43,94 | 1.136.700 | 44,53 | 43,28 | 44,49 | 00:00:00 | | 2004-04-15 | 43,25 | 682.900 | 44,32 | 42,89 | 43,93 | 00:00:00 | | 2004-04-16 | 43,95 | 668.500 | 44,24 | 43,06 | 43,50 | 00:00:00 | | 2004-04-19 | 43,98 | 618.200 | 44,01 | 43,41 | 43,98 | 00:00:00 | | 2004-04-20 | 43,00 | 744.500 | 43,98 | 42,96 | 43,98 | 00:00:00 | | 2004-04-21 | 43,00 | 502.600 | 43,43 | 43,00 | 43,00 | 00:00:00 | | 2004-04-22 | 43,29 | 438.700 | 43,81 | 42,95 | 42,95 | 00:00:00 | | 2004-04-23 | 43,52 | 489.300 | 43,90 | 42,96 | 43,90 | 00:00:00 | | 2004-04-26 | 43,60 | 473.600 | 43,61 | 43,12 | 43,45 | 00:00:00 | | 2004-04-27 | 43,84 | 440.900 | 44,07 | 43,45 | 43,45 | 00:00:00 | | 2004-04-28 | 43,35 | 836.600 | 43,84 | 43,18 | 43,84 | 00:00:00 | | 2004-04-29 | 43,80 | 830.100 | 44,24 | 43,18 | 43,40 | 00:00:00 | | 2004-04-30 | 43,96 | 724.900 | 44,32 | 43,66 | 43,85 | 00:00:00 | | 2004-05-03 | 43,93 | 717.600 | 44,05 | 43,26 | 43,96 | 00:00:00 | | 2004-05-04 | 44,46 | 754.000 | 44,64 | 43,70 | 43,75 | 00:00:00 | | 2004-05-05 | 45,03 | 1.136.700 | 45,55 | 44,81 | 45,05 | 00:00:00 | | 2004-05-06 | 44,84 | 503.200 | 44,99 | 44,44 | 44,97 | 00:00:00 | | 2004-05-07 | 44,38 | 1.129.500 | 46,05 | 44,38 | 45,00 | 00:00:00 | | 2004-05-10 | 44,14 | 715.100 | 44,39 | 43,54 | 44,38 | 00:00:00 | | 2004-05-11 | 44,74 | 535.800 | 44,75 | 43,99 | 44,00 | 00:00:00 | | 2004-05-12 | 44,72 | 696.000 | 44,85 | 43,72 | 44,50 | 00:00:00 | | 2004-05-13 | 44,90 | 453.700 | 45,55 | 44,72 | 44,73 | 00:00:00 | | 2004-05-14 | 45,30 | 556.800 | 45,42 | 44,76 | 44,90 | 00:00:00 | | 2004-05-17 | 45,00 | 487.500 | 45,19 | 44,60 | 44,98 | 00:00:00 | | 2004-05-18 | 45,47 | 462.700 | 45,52 | 44,93 | 45,03 | 00:00:00 | | 2004-05-19 | 45,61 | 480.500 | 46,16 | 45,41 | 45,60 | 00:00:00 | | 2004-05-20 | 45,42 | 346.600 | 45,70 | 45,30 | 45,70 | 00:00:00 | | 2004-05-21 | 45,45 | 708.000 | 45,84 | 45,35 | 45,62 | 00:00:00 | | 2004-05-24 | 45,74 | 449.100 | 45,76 | 45,06 | 45,55 | 00:00:00 | | 2004-05-25 | 45,93 | 436.900 | 45,97 | 45,29 | 45,54 | 00:00:00 | | 2004-05-26 | 46,77 | 614.700 | 46,95 | 45,87 | 45,98 | 00:00:00 | | 2004-05-27 | 46,20 | 873.000 | 46,95 | 45,72 | 46,95 | 00:00:00 | | 2004-05-28 | 46,57 | 371.800 | 46,75 | 46,06 | 46,30 | 00:00:00 | | 2004-06-01 | 46,04 | 494.600 | 46,51 | 45,74 | 46,34 | 00:00:00 | | 2004-06-02 | 45,64 | 596.100 | 46,13 | 45,61 | 46,10 | 00:00:00 | | 2004-06-03 | 45,28 | 648.900 | 45,92 | 45,28 | 45,68 | 00:00:00 | | 2004-06-04 | 45,04 | 886.400 | 45,58 | 45,04 | 45,52 | 00:00:00 | | 2004-06-07 | 45,30 | 609.600 | 45,43 | 44,87 | 45,05 | 00:00:00 | | 2004-06-08 | 45,71 | 550.400 | 45,79 | 44,90 | 45,31 | 00:00:00 | | 2004-06-09 | 44,65 | 561.400 | 45,29 | 44,39 | 45,10 | 00:00:00 | | 2004-06-10 | 44,25 | 957.400 | 44,78 | 43,98 | 44,75 | 00:00:00 | | 2004-06-14 | 43,81 | 570.800 | 44,35 | 43,61 | 44,35 | 00:00:00 | | 2004-06-15 | 43,77 | 637.900 | 44,39 | 43,73 | 44,06 | 00:00:00 | | 2004-06-16 | 44,06 | 699.600 | 44,70 | 43,85 | 43,85 | 00:00:00 | | 2004-06-17 | 44,05 | 496.200 | 44,15 | 43,71 | 44,15 | 00:00:00 | | 2004-06-18 | 44,23 | 656.600 | 44,42 | 43,80 | 43,90 | 00:00:00 | | 2004-06-21 | 44,54 | 505.700 | 45,00 | 44,48 | 44,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
