|
 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 | | 2005-06-02 | 42,01 | 648.200 | 42,20 | 41,72 | 42,20 | 00:00:00 | | 2005-06-03 | 41,49 | 611.000 | 42,15 | 41,37 | 42,01 | 00:00:00 | | 2005-06-06 | 41,82 | 279.100 | 41,82 | 41,30 | 41,65 | 00:00:00 | | 2005-06-07 | 41,81 | 473.200 | 42,08 | 41,71 | 41,97 | 00:00:00 | | 2005-06-08 | 41,18 | 459.500 | 41,69 | 41,18 | 41,58 | 00:00:00 | | 2005-06-09 | 41,20 | 397.000 | 41,41 | 41,05 | 41,30 | 00:00:00 | | 2005-06-10 | 41,15 | 258.800 | 41,25 | 40,88 | 41,17 | 00:00:00 | | 2005-06-13 | 41,13 | 345.700 | 41,44 | 40,87 | 41,05 | 00:00:00 | | 2005-06-14 | 41,28 | 345.300 | 41,40 | 41,10 | 41,13 | 00:00:00 | | 2005-06-15 | 41,85 | 431.600 | 41,88 | 41,35 | 41,44 | 00:00:00 | | 2005-06-16 | 42,30 | 712.300 | 42,30 | 41,80 | 41,95 | 00:00:00 | | 2005-06-17 | 42,69 | 749.800 | 42,75 | 42,25 | 42,75 | 00:00:00 | | 2005-06-20 | 42,59 | 356.900 | 42,84 | 42,31 | 42,69 | 00:00:00 | | 2005-06-21 | 42,57 | 319.600 | 42,69 | 42,44 | 42,60 | 00:00:00 | | 2005-06-22 | 43,26 | 774.600 | 43,45 | 42,67 | 42,80 | 00:00:00 | | 2005-06-23 | 42,83 | 551.100 | 43,38 | 42,80 | 43,38 | 00:00:00 | | 2005-06-24 | 42,66 | 415.100 | 42,90 | 42,50 | 42,84 | 00:00:00 | | 2005-06-27 | 42,86 | 281.900 | 42,95 | 42,64 | 42,78 | 00:00:00 | | 2005-06-28 | 43,16 | 351.100 | 43,29 | 42,91 | 43,15 | 00:00:00 | | 2005-06-29 | 42,87 | 427.400 | 43,09 | 42,80 | 43,00 | 00:00:00 | | 2005-06-30 | 42,20 | 925.000 | 43,10 | 42,10 | 43,10 | 00:00:00 | | 2005-07-01 | 42,08 | 796.900 | 42,51 | 41,92 | 42,20 | 00:00:00 | | 2005-07-05 | 42,99 | 510.500 | 42,99 | 42,22 | 42,35 | 00:00:00 | | 2005-07-06 | 43,01 | 649.600 | 43,17 | 42,61 | 42,94 | 00:00:00 | | 2005-07-07 | 42,98 | 643.600 | 43,04 | 42,27 | 42,60 | 00:00:00 | | 2005-07-08 | 43,26 | 546.300 | 43,43 | 42,79 | 42,98 | 00:00:00 | | 2005-07-11 | 43,49 | 505.400 | 43,65 | 43,33 | 43,50 | 00:00:00 | | 2005-07-12 | 44,25 | 822.000 | 44,48 | 43,48 | 43,49 | 00:00:00 | | 2005-07-13 | 44,55 | 627.700 | 44,68 | 44,21 | 44,36 | 00:00:00 | | 2005-07-14 | 44,23 | 659.800 | 44,80 | 44,22 | 44,73 | 00:00:00 | | 2005-07-15 | 44,00 | 1.218.100 | 44,23 | 43,90 | 44,23 | 00:00:00 | | 2005-07-18 | 42,05 | 2.078.600 | 43,91 | 41,87 | 43,90 | 00:00:00 | | 2005-07-19 | 41,35 | 1.544.800 | 42,10 | 41,31 | 42,00 | 00:00:00 | | 2005-07-20 | 41,61 | 1.197.000 | 41,73 | 40,66 | 41,35 | 00:00:00 | | 2005-07-21 | 40,72 | 1.086.600 | 41,73 | 40,57 | 41,72 | 00:00:00 | | 2005-07-22 | 41,33 | 546.700 | 41,33 | 40,69 | 40,82 | 00:00:00 | | 2005-07-25 | 41,33 | 626.300 | 41,75 | 41,12 | 41,16 | 00:00:00 | | 2005-07-26 | 41,19 | 473.300 | 41,55 | 41,16 | 41,37 | 00:00:00 | | 2005-07-27 | 41,27 | 486.000 | 41,45 | 40,85 | 41,45 | 00:00:00 | | 2005-07-28 | 41,19 | 578.400 | 41,50 | 40,90 | 41,50 | 00:00:00 | | 2005-07-29 | 40,79 | 373.900 | 41,30 | 40,68 | 41,24 | 00:00:00 | | 2005-08-01 | 40,83 | 708.800 | 41,18 | 40,63 | 40,79 | 00:00:00 | | 2005-08-02 | 40,94 | 749.800 | 40,98 | 40,68 | 40,90 | 00:00:00 | | 2005-08-03 | 40,72 | 855.700 | 41,00 | 40,49 | 41,00 | 00:00:00 | | 2005-08-04 | 40,30 | 872.600 | 40,70 | 39,95 | 40,70 | 00:00:00 | | 2005-08-05 | 39,87 | 975.200 | 40,33 | 39,59 | 40,27 | 00:00:00 | | 2005-08-08 | 39,88 | 862.300 | 40,13 | 39,66 | 40,00 | 00:00:00 | | 2005-08-09 | 39,90 | 472.800 | 40,20 | 39,77 | 40,00 | 00:00:00 | | 2005-08-10 | 39,82 | 409.300 | 40,44 | 39,70 | 39,95 | 00:00:00 | | 2005-08-11 | 40,02 | 600.800 | 40,15 | 39,77 | 39,88 | 00:00:00 | | 2005-08-12 | 40,01 | 432.300 | 40,19 | 39,64 | 39,95 | 00:00:00 | | 2005-08-15 | 40,53 | 510.800 | 40,53 | 39,79 | 40,04 | 00:00:00 | | 2005-08-16 | 40,80 | 1.410.400 | 40,90 | 40,56 | 40,69 | 00:00:00 | | 2005-08-17 | 40,39 | 369.100 | 40,80 | 40,31 | 40,79 | 00:00:00 | | 2005-08-18 | 40,18 | 377.000 | 40,40 | 39,97 | 40,40 | 00:00:00 | | 2005-08-19 | 40,64 | 412.000 | 40,71 | 40,13 | 40,40 | 00:00:00 | | 2005-08-22 | 40,71 | 330.200 | 40,85 | 40,37 | 40,65 | 00:00:00 | | 2005-08-23 | 40,36 | 370.700 | 40,55 | 40,23 | 40,54 | 00:00:00 | | 2005-08-24 | 39,88 | 481.300 | 40,38 | 39,80 | 40,38 | 00:00:00 | | 2005-08-25 | 40,06 | 347.700 | 40,08 | 39,83 | 39,95 | 00:00:00 | | 2005-08-26 | 39,11 | 1.610.700 | 39,94 | 38,56 | 39,94 | 00:00:00 | | 2005-08-29 | 39,11 | 842.800 | 39,20 | 38,42 | 39,15 | 00:00:00 | | 2005-08-30 | 38,93 | 622.700 | 39,08 | 38,74 | 39,05 | 00:00:00 | | 2005-08-31 | 39,08 | 1.017.100 | 39,09 | 38,58 | 39,03 | 00:00:00 | | 2005-09-01 | 39,45 | 1.062.600 | 39,85 | 38,75 | 39,20 | 00:00:00 | | 2005-09-02 | 38,95 | 851.000 | 39,45 | 38,79 | 39,45 | 00:00:00 | | 2005-09-06 | 39,20 | 877.300 | 39,40 | 38,95 | 39,00 | 00:00:00 | | 2005-09-07 | 39,06 | 615.500 | 39,26 | 38,95 | 39,23 | 00:00:00 | | 2005-09-08 | 38,68 | 701.700 | 38,96 | 38,55 | 38,96 | 00:00:00 | | 2005-09-09 | 39,06 | 736.900 | 39,37 | 38,78 | 38,90 | 00:00:00 | | 2005-09-12 | 38,88 | 755.200 | 39,14 | 38,78 | 38,95 | 00:00:00 | | 2005-09-13 | 38,53 | 1.115.000 | 38,90 | 38,42 | 38,90 | 00:00:00 | | 2005-09-14 | 38,12 | 1.613.600 | 38,21 | 37,18 | 38,21 | 00:00:00 | | 2005-09-15 | 38,37 | 904.500 | 38,44 | 37,96 | 38,20 | 00:00:00 | | 2005-09-16 | 38,72 | 1.219.900 | 38,95 | 38,50 | 38,58 | 00:00:00 | | 2005-09-19 | 38,84 | 532.000 | 38,94 | 38,63 | 38,80 | 00:00:00 | | 2005-09-20 | 38,76 | 677.700 | 39,32 | 38,28 | 38,99 | 00:00:00 | | 2005-09-21 | 37,57 | 1.016.000 | 38,72 | 37,54 | 38,72 | 00:00:00 | | 2005-09-22 | 37,24 | 1.299.900 | 37,51 | 36,88 | 37,50 | 00:00:00 | | 2005-09-23 | 37,21 | 924.300 | 37,34 | 36,91 | 37,24 | 00:00:00 | | 2005-09-26 | 37,27 | 455.700 | 37,59 | 37,13 | 37,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
