|
 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 | | 2005-09-26 | 37,27 | 455.700 | 37,59 | 37,13 | 37,38 | 00:00:00 | | 2005-09-27 | 37,02 | 446.700 | 37,37 | 36,91 | 37,27 | 00:00:00 | | 2005-09-28 | 36,45 | 1.223.500 | 37,26 | 36,24 | 37,26 | 00:00:00 | | 2005-09-29 | 36,90 | 817.100 | 36,96 | 36,26 | 36,46 | 00:00:00 | | 2005-09-30 | 36,35 | 1.232.900 | 36,98 | 35,95 | 36,98 | 00:00:00 | | 2005-10-03 | 36,94 | 825.800 | 37,11 | 36,53 | 36,70 | 00:00:00 | | 2005-10-04 | 36,04 | 1.145.000 | 37,07 | 35,94 | 36,95 | 00:00:00 | | 2005-10-05 | 35,86 | 1.419.700 | 36,06 | 35,65 | 36,04 | 00:00:00 | | 2005-10-06 | 35,81 | 745.700 | 36,19 | 35,61 | 35,90 | 00:00:00 | | 2005-10-07 | 35,78 | 441.400 | 35,94 | 35,65 | 35,81 | 00:00:00 | | 2005-10-10 | 35,17 | 816.100 | 35,85 | 35,11 | 35,85 | 00:00:00 | | 2005-10-11 | 35,13 | 767.300 | 35,43 | 34,99 | 35,18 | 00:00:00 | | 2005-10-12 | 35,16 | 864.900 | 35,78 | 34,96 | 35,13 | 00:00:00 | | 2005-10-13 | 35,17 | 652.200 | 35,38 | 34,78 | 35,10 | 00:00:00 | | 2005-10-14 | 36,85 | 1.639.600 | 36,85 | 35,49 | 35,70 | 00:00:00 | | 2005-10-17 | 36,75 | 1.839.200 | 38,35 | 36,25 | 37,71 | 00:00:00 | | 2005-10-18 | 36,12 | 1.032.300 | 36,76 | 36,02 | 36,75 | 00:00:00 | | 2005-10-19 | 36,42 | 967.000 | 36,42 | 35,56 | 35,95 | 00:00:00 | | 2005-10-20 | 36,54 | 875.600 | 37,15 | 36,30 | 36,30 | 00:00:00 | | 2005-10-21 | 36,59 | 1.084.600 | 36,94 | 36,05 | 36,55 | 00:00:00 | | 2005-10-24 | 37,27 | 796.400 | 37,43 | 37,00 | 37,35 | 00:00:00 | | 2005-10-25 | 37,30 | 1.086.800 | 37,71 | 37,00 | 37,35 | 00:00:00 | | 2005-10-26 | 37,56 | 869.600 | 37,76 | 36,86 | 37,30 | 00:00:00 | | 2005-10-27 | 37,49 | 551.600 | 37,78 | 37,41 | 37,56 | 00:00:00 | | 2005-10-28 | 38,57 | 688.500 | 38,63 | 37,52 | 37,53 | 00:00:00 | | 2005-10-31 | 38,68 | 848.000 | 38,91 | 38,50 | 38,65 | 00:00:00 | | 2005-11-01 | 38,45 | 533.500 | 38,87 | 38,34 | 38,80 | 00:00:00 | | 2005-11-02 | 38,75 | 523.900 | 38,78 | 38,30 | 38,32 | 00:00:00 | | 2005-11-03 | 37,96 | 775.800 | 39,07 | 37,89 | 38,75 | 00:00:00 | | 2005-11-04 | 38,36 | 568.400 | 38,42 | 38,09 | 38,15 | 00:00:00 | | 2005-11-07 | 39,01 | 678.200 | 39,02 | 38,40 | 38,50 | 00:00:00 | | 2005-11-08 | 38,53 | 581.000 | 39,02 | 38,28 | 39,01 | 00:00:00 | | 2005-11-09 | 38,67 | 357.500 | 38,85 | 38,38 | 38,53 | 00:00:00 | | 2005-11-10 | 39,75 | 666.200 | 40,00 | 38,60 | 38,63 | 00:00:00 | | 2005-11-11 | 40,02 | 404.800 | 40,04 | 39,55 | 39,75 | 00:00:00 | | 2005-11-14 | 39,77 | 457.400 | 40,02 | 39,49 | 40,02 | 00:00:00 | | 2005-11-15 | 38,84 | 1.085.000 | 39,78 | 38,57 | 39,77 | 00:00:00 | | 2005-11-16 | 38,60 | 689.500 | 39,04 | 38,51 | 38,93 | 00:00:00 | | 2005-11-17 | 39,27 | 603.100 | 39,27 | 38,52 | 38,61 | 00:00:00 | | 2005-11-18 | 39,57 | 877.800 | 39,66 | 39,23 | 39,40 | 00:00:00 | | 2005-11-21 | 38,85 | 1.158.500 | 39,24 | 38,66 | 39,23 | 00:00:00 | | 2005-11-22 | 39,06 | 672.800 | 39,06 | 38,33 | 38,38 | 00:00:00 | | 2005-11-23 | 39,30 | 446.900 | 39,56 | 38,90 | 38,90 | 00:00:00 | | 2005-11-25 | 39,47 | 144.300 | 39,47 | 39,05 | 39,37 | 00:00:00 | | 2005-11-28 | 39,26 | 881.800 | 39,74 | 39,25 | 39,58 | 00:00:00 | | 2005-11-29 | 39,16 | 376.800 | 39,54 | 39,10 | 39,30 | 00:00:00 | | 2005-11-30 | 38,92 | 690.000 | 39,51 | 38,86 | 39,35 | 00:00:00 | | 2005-12-01 | 39,09 | 706.300 | 39,25 | 38,95 | 39,00 | 00:00:00 | | 2005-12-02 | 38,98 | 451.600 | 39,10 | 38,83 | 38,99 | 00:00:00 | | 2005-12-05 | 39,06 | 783.900 | 39,18 | 38,66 | 39,10 | 00:00:00 | | 2005-12-06 | 38,70 | 591.000 | 39,28 | 38,63 | 39,04 | 00:00:00 | | 2005-12-07 | 38,57 | 837.900 | 38,75 | 38,18 | 38,70 | 00:00:00 | | 2005-12-08 | 38,51 | 616.800 | 38,88 | 38,38 | 38,57 | 00:00:00 | | 2005-12-09 | 38,83 | 383.600 | 39,12 | 38,45 | 38,50 | 00:00:00 | | 2005-12-12 | 39,04 | 595.400 | 39,20 | 38,76 | 39,14 | 00:00:00 | | 2005-12-13 | 39,30 | 1.312.100 | 39,42 | 38,74 | 38,99 | 00:00:00 | | 2005-12-14 | 39,36 | 1.057.400 | 39,36 | 38,86 | 38,86 | 00:00:00 | | 2005-12-15 | 39,42 | 696.500 | 39,44 | 38,93 | 39,36 | 00:00:00 | | 2005-12-16 | 39,43 | 732.000 | 39,75 | 39,39 | 39,55 | 00:00:00 | | 2005-12-19 | 39,40 | 762.800 | 39,64 | 39,18 | 39,60 | 00:00:00 | | 2005-12-20 | 39,31 | 1.150.100 | 39,49 | 39,16 | 39,30 | 00:00:00 | | 2005-12-21 | 39,39 | 576.600 | 39,93 | 39,31 | 39,45 | 00:00:00 | | 2005-12-22 | 39,41 | 278.800 | 39,54 | 39,18 | 39,40 | 00:00:00 | | 2005-12-23 | 39,67 | 301.600 | 39,74 | 39,45 | 39,51 | 00:00:00 | | 2005-12-27 | 39,31 | 440.800 | 39,97 | 39,19 | 39,76 | 00:00:00 | | 2005-12-28 | 38,89 | 450.500 | 39,45 | 38,87 | 39,45 | 00:00:00 | | 2005-12-29 | 38,75 | 371.600 | 39,03 | 38,73 | 38,85 | 00:00:00 | | 2005-12-30 | 38,44 | 373.700 | 38,70 | 38,23 | 38,66 | 00:00:00 | | 2006-01-03 | 39,38 | 862.400 | 39,45 | 38,20 | 38,95 | 00:00:00 | | 2006-01-04 | 39,60 | 813.900 | 40,00 | 39,39 | 40,00 | 00:00:00 | | 2006-01-05 | 39,60 | 418.100 | 39,70 | 39,30 | 39,65 | 00:00:00 | | 2006-01-06 | 39,87 | 450.000 | 39,96 | 39,60 | 39,85 | 00:00:00 | | 2006-01-09 | 40,62 | 1.011.000 | 40,89 | 39,96 | 40,17 | 00:00:00 | | 2006-01-10 | 40,24 | 623.700 | 40,52 | 40,00 | 40,50 | 00:00:00 | | 2006-01-11 | 39,96 | 652.500 | 40,38 | 39,84 | 40,23 | 00:00:00 | | 2006-01-12 | 39,34 | 691.200 | 40,09 | 39,34 | 39,96 | 00:00:00 | | 2006-01-13 | 39,50 | 578.700 | 39,65 | 39,30 | 39,41 | 00:00:00 | | 2006-01-17 | 39,10 | 991.900 | 39,47 | 38,87 | 39,45 | 00:00:00 | | 2006-01-18 | 38,95 | 671.700 | 39,84 | 38,87 | 39,19 | 00:00:00 | | 2006-01-19 | 38,62 | 1.430.800 | 39,15 | 37,86 | 39,15 | 00:00:00 | | 2006-01-20 | 37,20 | 1.321.500 | 38,50 | 37,10 | 38,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
