|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 44,28 | 1.024.700 | 44,36 | 43,66 | 43,78 | 00:00:00 | | 2005-02-08 | 44,25 | 856.100 | 44,70 | 44,16 | 44,45 | 00:00:00 | | 2005-02-09 | 43,31 | 829.000 | 44,40 | 43,31 | 44,25 | 00:00:00 | | 2005-02-10 | 43,03 | 807.900 | 43,57 | 42,82 | 43,41 | 00:00:00 | | 2005-02-11 | 43,35 | 442.700 | 43,43 | 42,92 | 43,13 | 00:00:00 | | 2005-02-14 | 43,23 | 454.200 | 43,45 | 43,01 | 43,40 | 00:00:00 | | 2005-02-15 | 43,55 | 575.300 | 43,70 | 43,18 | 43,39 | 00:00:00 | | 2005-02-16 | 43,49 | 366.700 | 43,63 | 43,15 | 43,61 | 00:00:00 | | 2005-02-17 | 42,75 | 427.700 | 43,49 | 42,75 | 43,49 | 00:00:00 | | 2005-02-18 | 42,42 | 539.900 | 42,78 | 42,42 | 42,76 | 00:00:00 | | 2005-02-22 | 42,00 | 545.000 | 42,60 | 41,96 | 42,43 | 00:00:00 | | 2005-02-23 | 42,27 | 560.300 | 42,57 | 42,19 | 42,48 | 00:00:00 | | 2005-02-24 | 42,49 | 458.400 | 42,66 | 42,30 | 42,40 | 00:00:00 | | 2005-02-25 | 42,70 | 323.400 | 42,80 | 42,46 | 42,67 | 00:00:00 | | 2005-02-28 | 42,55 | 540.200 | 42,82 | 42,36 | 42,50 | 00:00:00 | | 2005-03-01 | 42,85 | 537.800 | 42,98 | 42,40 | 42,50 | 00:00:00 | | 2005-03-02 | 42,60 | 482.000 | 42,91 | 42,41 | 42,84 | 00:00:00 | | 2005-03-03 | 42,42 | 504.800 | 42,75 | 42,36 | 42,60 | 00:00:00 | | 2005-03-04 | 42,79 | 619.600 | 43,00 | 42,60 | 42,75 | 00:00:00 | | 2005-03-07 | 43,30 | 550.900 | 43,39 | 42,98 | 43,00 | 00:00:00 | | 2005-03-08 | 44,00 | 1.430.600 | 44,42 | 43,32 | 43,50 | 00:00:00 | | 2005-03-09 | 42,50 | 687.400 | 43,11 | 42,40 | 43,05 | 00:00:00 | | 2005-03-10 | 42,75 | 457.300 | 42,91 | 42,43 | 42,57 | 00:00:00 | | 2005-03-11 | 42,39 | 395.400 | 42,99 | 42,20 | 42,90 | 00:00:00 | | 2005-03-14 | 42,41 | 533.000 | 43,17 | 42,27 | 42,60 | 00:00:00 | | 2005-03-15 | 42,24 | 374.100 | 42,85 | 42,16 | 42,85 | 00:00:00 | | 2005-03-16 | 41,51 | 741.900 | 42,23 | 41,38 | 42,23 | 00:00:00 | | 2005-03-17 | 41,71 | 482.700 | 41,94 | 41,26 | 41,71 | 00:00:00 | | 2005-03-18 | 41,06 | 930.800 | 42,04 | 41,05 | 41,93 | 00:00:00 | | 2005-03-21 | 41,86 | 3.267.000 | 42,05 | 40,15 | 41,06 | 00:00:00 | | 2005-03-22 | 40,69 | 1.575.600 | 41,81 | 40,40 | 41,80 | 00:00:00 | | 2005-03-23 | 40,06 | 1.378.300 | 40,69 | 39,89 | 40,68 | 00:00:00 | | 2005-03-24 | 40,00 | 782.600 | 40,35 | 39,98 | 40,33 | 00:00:00 | | 2005-03-28 | 40,00 | 782.300 | 40,18 | 39,93 | 40,07 | 00:00:00 | | 2005-03-29 | 40,04 | 514.200 | 40,26 | 40,00 | 40,15 | 00:00:00 | | 2005-03-30 | 40,46 | 580.300 | 40,48 | 40,12 | 40,14 | 00:00:00 | | 2005-03-31 | 40,79 | 852.300 | 41,14 | 40,40 | 40,55 | 00:00:00 | | 2005-04-01 | 40,19 | 618.700 | 41,17 | 40,10 | 40,96 | 00:00:00 | | 2005-04-04 | 40,19 | 737.800 | 40,38 | 39,91 | 40,35 | 00:00:00 | | 2005-04-05 | 40,17 | 404.400 | 40,45 | 40,03 | 40,20 | 00:00:00 | | 2005-04-06 | 40,45 | 891.100 | 40,49 | 40,10 | 40,19 | 00:00:00 | | 2005-04-07 | 40,65 | 594.900 | 40,88 | 40,30 | 40,55 | 00:00:00 | | 2005-04-08 | 40,20 | 403.900 | 40,75 | 40,15 | 40,70 | 00:00:00 | | 2005-04-11 | 40,35 | 466.000 | 40,45 | 40,07 | 40,29 | 00:00:00 | | 2005-04-12 | 40,40 | 836.800 | 40,55 | 39,98 | 40,35 | 00:00:00 | | 2005-04-13 | 39,78 | 1.086.700 | 40,45 | 39,66 | 40,42 | 00:00:00 | | 2005-04-14 | 39,18 | 677.600 | 39,87 | 39,18 | 39,84 | 00:00:00 | | 2005-04-15 | 38,77 | 1.324.900 | 39,62 | 38,77 | 39,23 | 00:00:00 | | 2005-04-18 | 39,34 | 781.800 | 39,57 | 38,82 | 38,82 | 00:00:00 | | 2005-04-19 | 39,47 | 527.800 | 39,73 | 39,31 | 39,52 | 00:00:00 | | 2005-04-20 | 39,22 | 781.600 | 39,65 | 38,90 | 39,40 | 00:00:00 | | 2005-04-21 | 40,04 | 1.377.900 | 40,21 | 38,66 | 40,20 | 00:00:00 | | 2005-04-22 | 40,30 | 888.300 | 40,75 | 39,92 | 40,74 | 00:00:00 | | 2005-04-25 | 41,37 | 832.600 | 41,50 | 40,43 | 40,65 | 00:00:00 | | 2005-04-26 | 41,05 | 551.400 | 41,51 | 41,02 | 41,37 | 00:00:00 | | 2005-04-27 | 41,95 | 885.400 | 42,27 | 40,89 | 41,27 | 00:00:00 | | 2005-04-28 | 41,34 | 973.700 | 41,95 | 41,30 | 41,95 | 00:00:00 | | 2005-04-29 | 41,53 | 892.000 | 41,54 | 40,94 | 41,44 | 00:00:00 | | 2005-05-02 | 41,87 | 604.600 | 41,95 | 41,31 | 41,70 | 00:00:00 | | 2005-05-03 | 41,76 | 498.100 | 42,13 | 41,56 | 41,90 | 00:00:00 | | 2005-05-04 | 42,33 | 823.300 | 42,33 | 41,41 | 41,76 | 00:00:00 | | 2005-05-05 | 41,17 | 1.291.900 | 42,33 | 41,01 | 42,33 | 00:00:00 | | 2005-05-06 | 41,29 | 734.700 | 41,56 | 40,68 | 41,20 | 00:00:00 | | 2005-05-09 | 41,10 | 737.000 | 41,38 | 40,70 | 41,21 | 00:00:00 | | 2005-05-10 | 40,65 | 437.300 | 41,05 | 40,50 | 41,05 | 00:00:00 | | 2005-05-11 | 40,87 | 444.900 | 41,02 | 40,50 | 40,80 | 00:00:00 | | 2005-05-12 | 40,57 | 429.800 | 41,05 | 40,46 | 40,94 | 00:00:00 | | 2005-05-13 | 40,25 | 428.800 | 40,69 | 40,00 | 40,60 | 00:00:00 | | 2005-05-16 | 41,07 | 289.600 | 41,10 | 40,26 | 40,30 | 00:00:00 | | 2005-05-17 | 41,52 | 523.200 | 41,59 | 40,68 | 41,05 | 00:00:00 | | 2005-05-18 | 42,10 | 935.900 | 42,24 | 41,71 | 41,83 | 00:00:00 | | 2005-05-19 | 42,30 | 850.900 | 42,35 | 41,95 | 42,35 | 00:00:00 | | 2005-05-20 | 42,43 | 753.700 | 42,47 | 41,96 | 42,15 | 00:00:00 | | 2005-05-23 | 42,12 | 855.100 | 42,45 | 42,07 | 42,43 | 00:00:00 | | 2005-05-24 | 41,64 | 415.900 | 42,05 | 41,51 | 42,00 | 00:00:00 | | 2005-05-25 | 41,36 | 349.300 | 41,70 | 41,22 | 41,70 | 00:00:00 | | 2005-05-26 | 41,41 | 220.100 | 41,60 | 41,27 | 41,44 | 00:00:00 | | 2005-05-27 | 42,17 | 812.000 | 42,17 | 41,34 | 41,50 | 00:00:00 | | 2005-05-31 | 42,23 | 816.100 | 42,36 | 42,01 | 42,20 | 00:00:00 | | 2005-06-01 | 42,28 | 803.200 | 42,85 | 42,12 | 42,24 | 00:00:00 | | 2005-06-02 | 42,01 | 648.200 | 42,20 | 41,72 | 42,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
