|
 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 | | 2000-04-27 | 19,19 | 260.700 | 19,56 | 19,00 | 19,56 | 00:00:00 | | 2000-04-28 | 19,00 | 159.200 | 19,37 | 18,88 | 19,19 | 00:00:00 | | 2000-05-01 | 19,50 | 297.800 | 19,81 | 19,06 | 19,12 | 00:00:00 | | 2000-05-02 | 19,37 | 165.600 | 19,50 | 19,12 | 19,37 | 00:00:00 | | 2000-05-03 | 18,75 | 207.800 | 19,25 | 18,69 | 19,25 | 00:00:00 | | 2000-05-04 | 18,38 | 313.100 | 18,94 | 18,25 | 18,94 | 00:00:00 | | 2000-05-05 | 18,13 | 216.500 | 18,44 | 18,06 | 18,44 | 00:00:00 | | 2000-05-08 | 18,25 | 606.700 | 18,81 | 17,81 | 17,87 | 00:00:00 | | 2000-05-09 | 18,56 | 576.800 | 18,69 | 18,13 | 18,25 | 00:00:00 | | 2000-05-10 | 18,00 | 144.100 | 18,56 | 17,94 | 18,56 | 00:00:00 | | 2000-05-11 | 18,25 | 259.800 | 18,69 | 17,94 | 17,94 | 00:00:00 | | 2000-05-12 | 18,62 | 186.800 | 18,75 | 18,25 | 18,38 | 00:00:00 | | 2000-05-15 | 18,81 | 142.600 | 18,81 | 18,44 | 18,50 | 00:00:00 | | 2000-05-16 | 18,69 | 398.200 | 19,12 | 18,62 | 18,69 | 00:00:00 | | 2000-05-17 | 18,69 | 287.400 | 18,75 | 18,44 | 18,69 | 00:00:00 | | 2000-05-18 | 19,06 | 270.100 | 19,37 | 18,56 | 18,56 | 00:00:00 | | 2000-05-19 | 18,25 | 281.200 | 18,94 | 18,13 | 18,81 | 00:00:00 | | 2000-05-22 | 18,25 | 234.300 | 18,56 | 18,13 | 18,38 | 00:00:00 | | 2000-05-23 | 19,31 | 502.300 | 19,50 | 18,13 | 18,25 | 00:00:00 | | 2000-05-24 | 19,56 | 407.400 | 20,31 | 19,06 | 19,06 | 00:00:00 | | 2000-05-25 | 19,25 | 222.600 | 19,94 | 19,00 | 19,69 | 00:00:00 | | 2000-05-26 | 19,75 | 199.200 | 19,94 | 19,19 | 19,37 | 00:00:00 | | 2000-05-30 | 20,00 | 148.900 | 20,12 | 19,69 | 19,88 | 00:00:00 | | 2000-05-31 | 20,50 | 359.200 | 20,56 | 20,06 | 20,19 | 00:00:00 | | 2000-06-01 | 21,31 | 355.700 | 21,50 | 20,38 | 20,56 | 00:00:00 | | 2000-06-02 | 22,19 | 3.800 | 22,38 | 21,56 | 21,56 | 00:00:00 | | 2000-06-05 | 21,38 | 494.300 | 22,12 | 21,38 | 22,12 | 00:00:00 | | 2000-06-06 | 21,19 | 360.500 | 21,62 | 20,81 | 21,19 | 00:00:00 | | 2000-06-07 | 21,00 | 325.700 | 21,31 | 20,88 | 20,94 | 00:00:00 | | 2000-06-08 | 19,94 | 298.300 | 20,75 | 19,75 | 20,75 | 00:00:00 | | 2000-06-09 | 19,13 | 4.191 | 20,19 | 19,00 | 20,19 | 00:00:00 | | 2000-06-12 | 19,50 | 322.200 | 19,88 | 18,94 | 19,38 | 00:00:00 | | 2000-06-13 | 19,50 | 237.700 | 19,69 | 19,12 | 19,44 | 00:00:00 | | 2000-06-14 | 19,94 | 183.900 | 19,94 | 19,50 | 19,56 | 00:00:00 | | 2000-06-15 | 18,81 | 492.500 | 19,88 | 18,62 | 19,88 | 00:00:00 | | 2000-06-16 | 17,94 | 493.000 | 18,50 | 17,88 | 18,06 | 00:00:00 | | 2000-06-19 | 18,56 | 391.800 | 18,75 | 18,06 | 18,06 | 00:00:00 | | 2000-06-20 | 18,69 | 292.000 | 18,88 | 18,19 | 18,69 | 00:00:00 | | 2000-06-21 | 18,00 | 327.500 | 18,69 | 17,62 | 18,62 | 00:00:00 | | 2000-06-22 | 17,81 | 179.400 | 18,00 | 17,75 | 17,88 | 00:00:00 | | 2000-06-23 | 17,81 | 222.100 | 18,12 | 17,75 | 17,81 | 00:00:00 | | 2000-06-26 | 17,75 | 226.000 | 18,12 | 17,69 | 18,00 | 00:00:00 | | 2000-06-27 | 17,75 | 152.900 | 18,06 | 17,62 | 17,75 | 00:00:00 | | 2000-06-28 | 17,75 | 253.300 | 17,94 | 17,75 | 17,88 | 00:00:00 | | 2000-06-29 | 17,69 | 267.100 | 18,06 | 17,38 | 17,88 | 00:00:00 | | 2000-06-30 | 16,58 | 498.000 | 17,81 | 16,56 | 17,75 | 00:00:00 | | 2000-07-03 | 18,38 | 547.400 | 18,62 | 16,94 | 17,12 | 00:00:00 | | 2000-07-05 | 18,00 | 419.800 | 18,62 | 17,62 | 18,50 | 00:00:00 | | 2000-07-06 | 17,88 | 279.700 | 18,25 | 17,38 | 18,12 | 00:00:00 | | 2000-07-07 | 18,62 | 319.900 | 18,81 | 17,94 | 18,00 | 00:00:00 | | 2000-07-10 | 18,50 | 161.700 | 18,94 | 18,38 | 18,62 | 00:00:00 | | 2000-07-11 | 18,12 | 193.300 | 18,50 | 17,88 | 18,50 | 00:00:00 | | 2000-07-12 | 18,00 | 128.900 | 18,44 | 17,94 | 18,25 | 00:00:00 | | 2000-07-13 | 17,88 | 191.600 | 18,25 | 17,69 | 18,00 | 00:00:00 | | 2000-07-14 | 18,12 | 196.600 | 18,44 | 17,81 | 17,88 | 00:00:00 | | 2000-07-17 | 18,00 | 149.700 | 18,25 | 17,88 | 18,19 | 00:00:00 | | 2000-07-18 | 18,25 | 553.500 | 18,81 | 17,75 | 17,88 | 00:00:00 | | 2000-07-19 | 17,88 | 511.200 | 18,50 | 17,69 | 18,00 | 00:00:00 | | 2000-07-20 | 18,25 | 264.800 | 18,50 | 17,88 | 18,00 | 00:00:00 | | 2000-07-21 | 18,00 | 211.500 | 18,50 | 17,94 | 18,31 | 00:00:00 | | 2000-07-24 | 18,31 | 100.000 | 18,38 | 18,00 | 18,00 | 00:00:00 | | 2000-07-25 | 18,12 | 235.300 | 18,56 | 18,12 | 18,31 | 00:00:00 | | 2000-07-26 | 18,00 | 305.900 | 18,31 | 17,88 | 18,06 | 00:00:00 | | 2000-07-27 | 17,81 | 278.900 | 18,25 | 17,69 | 18,00 | 00:00:00 | | 2000-07-28 | 17,88 | 238.500 | 18,00 | 17,62 | 17,62 | 00:00:00 | | 2000-07-31 | 18,25 | 327.500 | 18,38 | 17,94 | 18,00 | 00:00:00 | | 2000-08-01 | 18,50 | 257.500 | 18,62 | 18,12 | 18,38 | 00:00:00 | | 2000-08-02 | 18,25 | 722.700 | 18,56 | 18,25 | 18,25 | 00:00:00 | | 2000-08-03 | 19,00 | 253.700 | 19,25 | 18,12 | 18,31 | 00:00:00 | | 2000-08-04 | 21,25 | 926.500 | 21,69 | 19,25 | 19,25 | 00:00:00 | | 2000-08-07 | 20,62 | 721.200 | 21,12 | 20,31 | 21,12 | 00:00:00 | | 2000-08-08 | 20,81 | 431.100 | 20,81 | 20,19 | 20,31 | 00:00:00 | | 2000-08-09 | 20,75 | 636.200 | 20,88 | 20,12 | 20,75 | 00:00:00 | | 2000-08-10 | 20,69 | 214.200 | 20,81 | 20,38 | 20,50 | 00:00:00 | | 2000-08-11 | 21,19 | 238.400 | 21,50 | 20,62 | 20,75 | 00:00:00 | | 2000-08-14 | 21,50 | 240.400 | 21,50 | 20,94 | 21,38 | 00:00:00 | | 2000-08-15 | 21,25 | 224.400 | 21,50 | 20,88 | 21,50 | 00:00:00 | | 2000-08-16 | 21,00 | 337.700 | 21,56 | 20,94 | 21,19 | 00:00:00 | | 2000-08-17 | 21,00 | 283.700 | 21,25 | 20,81 | 20,81 | 00:00:00 | | 2000-08-18 | 20,94 | 148.400 | 21,06 | 20,75 | 21,00 | 00:00:00 | | 2000-08-21 | 20,81 | 181.900 | 20,94 | 20,75 | 20,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
