|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 37,20 | 1.321.500 | 38,50 | 37,10 | 38,49 | 00:00:00 | | 2006-01-23 | 37,73 | 807.500 | 37,98 | 37,38 | 37,43 | 00:00:00 | | 2006-01-24 | 38,45 | 1.468.600 | 38,86 | 38,37 | 38,50 | 00:00:00 | | 2006-01-25 | 38,14 | 584.100 | 38,62 | 38,06 | 38,46 | 00:00:00 | | 2006-01-26 | 38,31 | 739.300 | 38,55 | 38,24 | 38,39 | 00:00:00 | | 2006-01-27 | 38,13 | 1.001.500 | 38,48 | 37,95 | 38,48 | 00:00:00 | | 2006-01-30 | 37,98 | 731.200 | 38,26 | 37,94 | 38,20 | 00:00:00 | | 2006-01-31 | 37,87 | 802.500 | 37,99 | 37,54 | 37,91 | 00:00:00 | | 2006-02-01 | 38,35 | 1.115.200 | 38,56 | 37,90 | 38,04 | 00:00:00 | | 2006-02-02 | 38,46 | 792.900 | 38,54 | 38,17 | 38,30 | 00:00:00 | | 2006-02-03 | 38,34 | 1.228.400 | 38,44 | 38,07 | 38,40 | 00:00:00 | | 2006-02-06 | 38,32 | 474.100 | 38,45 | 38,23 | 38,34 | 00:00:00 | | 2006-02-07 | 38,42 | 720.600 | 38,55 | 38,22 | 38,22 | 00:00:00 | | 2006-02-08 | 38,91 | 658.100 | 38,92 | 38,28 | 38,42 | 00:00:00 | | 2006-02-09 | 38,91 | 545.700 | 39,11 | 38,53 | 38,89 | 00:00:00 | | 2006-02-10 | 38,39 | 897.200 | 38,78 | 38,08 | 38,77 | 00:00:00 | | 2006-02-13 | 38,28 | 402.500 | 38,45 | 38,17 | 38,23 | 00:00:00 | | 2006-02-14 | 38,75 | 523.500 | 38,89 | 38,26 | 38,26 | 00:00:00 | | 2006-02-15 | 38,72 | 333.700 | 38,90 | 38,38 | 38,68 | 00:00:00 | | 2006-02-16 | 39,04 | 333.000 | 39,04 | 38,55 | 38,71 | 00:00:00 | | 2006-02-17 | 38,70 | 668.400 | 39,04 | 38,51 | 39,03 | 00:00:00 | | 2006-02-21 | 38,86 | 457.400 | 39,15 | 38,59 | 38,80 | 00:00:00 | | 2006-02-22 | 40,35 | 881.000 | 40,35 | 39,05 | 39,09 | 00:00:00 | | 2006-02-23 | 40,10 | 647.400 | 40,31 | 39,88 | 40,20 | 00:00:00 | | 2006-02-24 | 40,07 | 461.800 | 40,27 | 39,85 | 40,00 | 00:00:00 | | 2006-02-27 | 40,10 | 345.400 | 40,38 | 39,90 | 40,06 | 00:00:00 | | 2006-02-28 | 39,11 | 589.400 | 39,92 | 39,07 | 39,90 | 00:00:00 | | 2006-03-01 | 39,43 | 574.700 | 39,55 | 39,15 | 39,15 | 00:00:00 | | 2006-03-02 | 39,68 | 809.500 | 39,99 | 39,50 | 39,80 | 00:00:00 | | 2006-03-03 | 39,33 | 509.500 | 39,64 | 39,29 | 39,55 | 00:00:00 | | 2006-03-06 | 39,27 | 796.400 | 39,37 | 39,04 | 39,31 | 00:00:00 | | 2006-03-07 | 39,33 | 491.200 | 39,65 | 38,94 | 39,18 | 00:00:00 | | 2006-03-08 | 39,48 | 441.700 | 39,48 | 38,95 | 39,23 | 00:00:00 | | 2006-03-09 | 38,84 | 1.009.600 | 39,57 | 38,68 | 39,47 | 00:00:00 | | 2006-03-10 | 39,14 | 827.700 | 39,41 | 38,84 | 38,90 | 00:00:00 | | 2006-03-13 | 39,92 | 1.360.800 | 40,19 | 39,29 | 39,29 | 00:00:00 | | 2006-03-14 | 40,52 | 1.177.800 | 40,80 | 39,81 | 39,85 | 00:00:00 | | 2006-03-15 | 40,18 | 894.600 | 40,26 | 39,85 | 39,93 | 00:00:00 | | 2006-03-16 | 41,07 | 1.401.100 | 41,41 | 40,28 | 40,28 | 00:00:00 | | 2006-03-17 | 41,41 | 957.100 | 41,48 | 41,07 | 41,25 | 00:00:00 | | 2006-03-20 | 41,04 | 736.700 | 41,38 | 40,90 | 41,30 | 00:00:00 | | 2006-03-21 | 41,11 | 886.900 | 41,37 | 40,91 | 41,11 | 00:00:00 | | 2006-03-22 | 41,47 | 672.300 | 41,56 | 41,08 | 41,13 | 00:00:00 | | 2006-03-23 | 41,43 | 630.400 | 41,67 | 41,37 | 41,58 | 00:00:00 | | 2006-03-24 | 41,55 | 597.900 | 41,55 | 41,17 | 41,35 | 00:00:00 | | 2006-03-27 | 41,46 | 598.300 | 41,55 | 41,30 | 41,45 | 00:00:00 | | 2006-03-28 | 41,35 | 835.200 | 41,87 | 41,35 | 41,50 | 00:00:00 | | 2006-03-29 | 41,68 | 679.100 | 41,82 | 41,05 | 41,25 | 00:00:00 | | 2006-03-30 | 41,25 | 684.700 | 41,69 | 41,00 | 41,69 | 00:00:00 | | 2006-03-31 | 41,65 | 807.000 | 41,83 | 41,16 | 41,20 | 00:00:00 | | 2006-04-03 | 41,42 | 810.700 | 41,96 | 41,42 | 41,83 | 00:00:00 | | 2006-04-04 | 42,10 | 828.200 | 42,19 | 41,25 | 41,54 | 00:00:00 | | 2006-04-05 | 42,15 | 583.700 | 42,27 | 41,76 | 42,00 | 00:00:00 | | 2006-04-06 | 42,22 | 560.400 | 42,39 | 41,96 | 42,04 | 00:00:00 | | 2006-04-07 | 41,72 | 525.700 | 42,50 | 41,72 | 42,29 | 00:00:00 | | 2006-04-10 | 41,96 | 468.500 | 42,14 | 41,71 | 41,76 | 00:00:00 | | 2006-04-11 | 40,93 | 699.200 | 42,07 | 40,93 | 42,02 | 00:00:00 | | 2006-04-12 | 41,20 | 454.700 | 41,31 | 40,77 | 40,77 | 00:00:00 | | 2006-04-13 | 41,37 | 559.600 | 41,75 | 41,12 | 41,21 | 00:00:00 | | 2006-04-17 | 40,70 | 972.700 | 41,27 | 40,35 | 41,22 | 00:00:00 | | 2006-04-18 | 41,74 | 1.253.800 | 41,81 | 40,59 | 40,60 | 00:00:00 | | 2006-04-19 | 41,66 | 734.700 | 42,07 | 41,51 | 41,53 | 00:00:00 | | 2006-04-20 | 41,16 | 1.516.800 | 41,60 | 40,39 | 40,65 | 00:00:00 | | 2006-04-21 | 40,28 | 1.115.900 | 41,15 | 40,26 | 41,04 | 00:00:00 | | 2006-04-24 | 40,48 | 867.800 | 40,75 | 40,21 | 40,26 | 00:00:00 | | 2006-04-25 | 40,59 | 627.700 | 40,69 | 40,28 | 40,65 | 00:00:00 | | 2006-04-26 | 40,60 | 550.600 | 41,00 | 40,60 | 40,65 | 00:00:00 | | 2006-04-27 | 41,69 | 1.127.300 | 42,19 | 40,36 | 40,70 | 00:00:00 | | 2006-04-28 | 42,42 | 1.410.800 | 43,07 | 41,67 | 41,67 | 00:00:00 | | 2006-05-01 | 41,46 | 1.086.600 | 42,40 | 41,43 | 42,17 | 00:00:00 | | 2006-05-02 | 41,21 | 811.700 | 41,54 | 41,04 | 41,49 | 00:00:00 | | 2006-05-03 | 41,13 | 606.400 | 41,25 | 40,69 | 41,15 | 00:00:00 | | 2006-05-04 | 41,39 | 337.800 | 41,58 | 41,19 | 41,23 | 00:00:00 | | 2006-05-05 | 41,85 | 397.500 | 42,06 | 41,50 | 41,61 | 00:00:00 | | 2006-05-08 | 41,91 | 453.300 | 42,09 | 41,77 | 41,95 | 00:00:00 | | 2006-05-09 | 42,00 | 570.300 | 42,15 | 41,82 | 41,95 | 00:00:00 | | 2006-05-10 | 41,64 | 559.000 | 42,04 | 41,53 | 41,75 | 00:00:00 | | 2006-05-11 | 40,83 | 939.100 | 41,81 | 40,70 | 41,65 | 00:00:00 | | 2006-05-12 | 40,73 | 670.100 | 41,11 | 40,68 | 40,78 | 00:00:00 | | 2006-05-15 | 41,15 | 635.800 | 41,50 | 40,60 | 40,73 | 00:00:00 | | 2006-05-16 | 40,80 | 431.300 | 41,23 | 40,64 | 41,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
