|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 40,80 | 431.300 | 41,23 | 40,64 | 41,15 | 00:00:00 | | 2006-05-17 | 39,99 | 839.100 | 40,81 | 39,97 | 40,80 | 00:00:00 | | 2006-05-18 | 39,98 | 778.300 | 40,51 | 39,98 | 40,16 | 00:00:00 | | 2006-05-19 | 40,61 | 900.900 | 40,92 | 40,15 | 40,16 | 00:00:00 | | 2006-05-22 | 40,86 | 887.200 | 41,00 | 40,36 | 40,36 | 00:00:00 | | 2006-05-23 | 40,27 | 783.400 | 41,00 | 40,27 | 41,00 | 00:00:00 | | 2006-05-24 | 40,30 | 1.060.100 | 40,80 | 39,64 | 40,14 | 00:00:00 | | 2006-05-25 | 40,25 | 708.500 | 40,52 | 40,11 | 40,40 | 00:00:00 | | 2006-05-26 | 40,69 | 358.700 | 40,77 | 40,35 | 40,40 | 00:00:00 | | 2006-05-30 | 39,91 | 648.900 | 40,70 | 39,89 | 40,70 | 00:00:00 | | 2006-05-31 | 39,96 | 838.200 | 40,22 | 39,69 | 40,05 | 00:00:00 | | 2006-06-01 | 40,45 | 545.900 | 40,55 | 39,91 | 39,96 | 00:00:00 | | 2006-06-02 | 40,44 | 702.200 | 40,85 | 40,16 | 40,51 | 00:00:00 | | 2006-06-05 | 39,76 | 470.100 | 40,34 | 39,76 | 40,34 | 00:00:00 | | 2006-06-06 | 39,79 | 616.200 | 39,96 | 39,50 | 39,81 | 00:00:00 | | 2006-06-07 | 39,83 | 685.000 | 40,35 | 39,70 | 39,77 | 00:00:00 | | 2006-06-08 | 40,74 | 1.062.300 | 40,75 | 39,55 | 39,93 | 00:00:00 | | 2006-06-09 | 40,48 | 546.500 | 40,73 | 40,30 | 40,72 | 00:00:00 | | 2006-06-12 | 39,95 | 733.100 | 40,65 | 39,87 | 40,62 | 00:00:00 | | 2006-06-13 | 39,58 | 683.000 | 40,08 | 39,21 | 39,85 | 00:00:00 | | 2006-06-14 | 38,89 | 797.200 | 39,39 | 38,46 | 39,25 | 00:00:00 | | 2006-06-15 | 39,50 | 714.200 | 39,70 | 38,80 | 39,00 | 00:00:00 | | 2006-06-16 | 39,66 | 964.100 | 39,71 | 38,90 | 38,90 | 00:00:00 | | 2006-06-19 | 39,08 | 782.900 | 39,84 | 39,00 | 39,63 | 00:00:00 | | 2006-06-20 | 38,91 | 572.400 | 39,35 | 38,85 | 39,21 | 00:00:00 | | 2006-06-21 | 39,16 | 554.000 | 39,21 | 38,82 | 38,93 | 00:00:00 | | 2006-06-22 | 38,79 | 438.900 | 39,17 | 38,66 | 39,16 | 00:00:00 | | 2006-06-23 | 38,64 | 789.300 | 38,76 | 38,22 | 38,69 | 00:00:00 | | 2006-06-26 | 39,23 | 459.000 | 39,23 | 38,56 | 38,58 | 00:00:00 | | 2006-06-27 | 38,88 | 499.900 | 39,30 | 38,88 | 39,15 | 00:00:00 | | 2006-06-28 | 39,06 | 707.900 | 39,43 | 39,01 | 39,09 | 00:00:00 | | 2006-06-29 | 39,95 | 518.000 | 39,96 | 39,16 | 39,24 | 00:00:00 | | 2006-06-30 | 40,20 | 827.500 | 40,27 | 39,85 | 39,96 | 00:00:00 | | 2006-07-03 | 40,36 | 241.800 | 40,36 | 39,92 | 40,32 | 00:00:00 | | 2006-07-05 | 39,94 | 843.100 | 40,28 | 39,82 | 40,28 | 00:00:00 | | 2006-07-06 | 39,80 | 733.400 | 40,09 | 39,66 | 39,88 | 00:00:00 | | 2006-07-07 | 40,05 | 755.800 | 40,49 | 39,60 | 39,70 | 00:00:00 | | 2006-07-10 | 40,07 | 419.000 | 40,30 | 39,94 | 40,25 | 00:00:00 | | 2006-07-11 | 40,09 | 442.300 | 40,11 | 39,60 | 40,00 | 00:00:00 | | 2006-07-12 | 39,45 | 362.400 | 40,08 | 39,40 | 39,99 | 00:00:00 | | 2006-07-13 | 39,14 | 484.300 | 39,49 | 39,01 | 39,36 | 00:00:00 | | 2006-07-14 | 38,98 | 510.700 | 39,25 | 38,89 | 39,14 | 00:00:00 | | 2006-07-17 | 39,40 | 591.200 | 39,53 | 38,78 | 38,98 | 00:00:00 | | 2006-07-18 | 39,42 | 356.500 | 39,65 | 39,12 | 39,43 | 00:00:00 | | 2006-07-19 | 40,40 | 631.300 | 40,44 | 39,47 | 39,63 | 00:00:00 | | 2006-07-20 | 39,83 | 857.000 | 40,10 | 39,80 | 40,05 | 00:00:00 | | 2006-07-21 | 39,93 | 1.021.900 | 40,29 | 39,65 | 39,89 | 00:00:00 | | 2006-07-24 | 40,60 | 610.400 | 40,70 | 40,07 | 40,07 | 00:00:00 | | 2006-07-25 | 40,73 | 552.300 | 40,86 | 40,37 | 40,49 | 00:00:00 | | 2006-07-26 | 41,02 | 579.000 | 41,06 | 40,41 | 40,60 | 00:00:00 | | 2006-07-27 | 40,58 | 638.300 | 41,38 | 40,57 | 41,22 | 00:00:00 | | 2006-07-28 | 41,55 | 652.200 | 41,66 | 40,75 | 40,75 | 00:00:00 | | 2006-07-31 | 41,90 | 979.400 | 41,90 | 41,30 | 41,56 | 00:00:00 | | 2006-08-01 | 41,70 | 600.100 | 41,99 | 41,51 | 41,90 | 00:00:00 | | 2006-08-02 | 41,90 | 549.800 | 41,91 | 41,55 | 41,72 | 00:00:00 | | 2006-08-03 | 42,10 | 482.500 | 42,31 | 41,73 | 41,90 | 00:00:00 | | 2006-08-04 | 42,76 | 845.100 | 42,86 | 42,29 | 42,30 | 00:00:00 | | 2006-08-07 | 42,23 | 661.900 | 42,86 | 42,16 | 42,76 | 00:00:00 | | 2006-08-08 | 41,84 | 739.600 | 42,46 | 41,64 | 42,23 | 00:00:00 | | 2006-08-09 | 41,24 | 791.100 | 41,96 | 41,19 | 41,86 | 00:00:00 | | 2006-08-10 | 41,25 | 640.800 | 41,25 | 40,58 | 41,09 | 00:00:00 | | 2006-08-11 | 40,91 | 585.400 | 41,13 | 40,69 | 41,10 | 00:00:00 | | 2006-08-14 | 40,90 | 411.600 | 41,24 | 40,84 | 40,97 | 00:00:00 | | 2006-08-15 | 41,60 | 617.000 | 41,68 | 41,20 | 41,24 | 00:00:00 | | 2006-08-16 | 41,95 | 592.600 | 41,98 | 41,52 | 41,80 | 00:00:00 | | 2006-08-17 | 41,90 | 289.400 | 41,95 | 41,60 | 41,95 | 00:00:00 | | 2006-08-18 | 41,97 | 345.600 | 42,00 | 41,75 | 41,95 | 00:00:00 | | 2006-08-21 | 41,66 | 239.200 | 41,97 | 41,65 | 41,77 | 00:00:00 | | 2006-08-22 | 41,67 | 309.300 | 41,85 | 41,52 | 41,70 | 00:00:00 | | 2006-08-23 | 41,22 | 334.900 | 41,82 | 41,18 | 41,69 | 00:00:00 | | 2006-08-24 | 40,86 | 728.600 | 41,35 | 40,80 | 41,25 | 00:00:00 | | 2006-08-25 | 39,96 | 1.971.000 | 40,72 | 39,81 | 40,72 | 00:00:00 | | 2006-08-28 | 40,05 | 873.400 | 40,32 | 39,99 | 39,99 | 00:00:00 | | 2006-08-29 | 38,47 | 3.493.200 | 38,97 | 37,80 | 38,25 | 00:00:00 | | 2006-08-30 | 38,14 | 1.535.500 | 38,76 | 38,10 | 38,47 | 00:00:00 | | 2006-08-31 | 38,18 | 772.300 | 38,43 | 38,07 | 38,15 | 00:00:00 | | 2006-09-01 | 38,18 | 817.700 | 38,44 | 38,15 | 38,30 | 00:00:00 | | 2006-09-05 | 38,20 | 745.000 | 38,70 | 38,18 | 38,20 | 00:00:00 | | 2006-09-06 | 38,24 | 982.600 | 38,62 | 38,13 | 38,15 | 00:00:00 | | 2006-09-07 | 38,01 | 514.600 | 38,30 | 38,01 | 38,25 | 00:00:00 | | 2006-09-08 | 38,10 | 809.200 | 38,10 | 37,79 | 38,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
