|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 20,81 | 181.900 | 20,94 | 20,75 | 20,88 | 00:00:00 | | 2000-08-22 | 21,19 | 318.100 | 21,38 | 20,75 | 21,00 | 00:00:00 | | 2000-08-23 | 20,94 | 187.900 | 21,44 | 20,81 | 21,31 | 00:00:00 | | 2000-08-24 | 21,06 | 87.900 | 21,12 | 20,69 | 21,06 | 00:00:00 | | 2000-08-25 | 21,06 | 112.900 | 21,25 | 20,88 | 20,94 | 00:00:00 | | 2000-08-28 | 21,13 | 2.146 | 21,31 | 20,81 | 20,81 | 00:00:00 | | 2000-08-29 | 20,94 | 2.137 | 21,25 | 20,81 | 21,13 | 00:00:00 | | 2000-08-30 | 21,25 | 120.500 | 21,25 | 20,69 | 20,69 | 00:00:00 | | 2000-08-31 | 22,00 | 334.300 | 22,25 | 21,12 | 21,12 | 00:00:00 | | 2000-09-01 | 21,69 | 141.500 | 22,12 | 21,56 | 22,12 | 00:00:00 | | 2000-09-05 | 21,50 | 130.900 | 21,75 | 21,44 | 21,69 | 00:00:00 | | 2000-09-06 | 21,81 | 317.900 | 21,81 | 21,50 | 21,69 | 00:00:00 | | 2000-09-07 | 21,62 | 153.600 | 21,81 | 21,44 | 21,81 | 00:00:00 | | 2000-09-08 | 21,75 | 653.800 | 21,81 | 21,12 | 21,38 | 00:00:00 | | 2000-09-11 | 22,06 | 224.100 | 22,19 | 21,69 | 21,94 | 00:00:00 | | 2000-09-12 | 22,00 | 173.700 | 22,00 | 21,62 | 21,81 | 00:00:00 | | 2000-09-13 | 22,00 | 257.100 | 22,25 | 21,81 | 21,94 | 00:00:00 | | 2000-09-14 | 22,19 | 388.300 | 22,56 | 22,06 | 22,12 | 00:00:00 | | 2000-09-15 | 22,06 | 420.200 | 22,25 | 22,00 | 22,19 | 00:00:00 | | 2000-09-18 | 20,75 | 299.400 | 21,94 | 20,69 | 21,88 | 00:00:00 | | 2000-09-19 | 20,88 | 141.400 | 20,94 | 20,62 | 20,81 | 00:00:00 | | 2000-09-20 | 20,56 | 181.500 | 21,00 | 20,19 | 20,94 | 00:00:00 | | 2000-09-21 | 20,00 | 214.900 | 20,56 | 19,75 | 20,56 | 00:00:00 | | 2000-09-22 | 19,62 | 607.100 | 20,00 | 19,50 | 19,81 | 00:00:00 | | 2000-09-25 | 19,75 | 240.100 | 19,81 | 19,56 | 19,75 | 00:00:00 | | 2000-09-26 | 19,62 | 422.200 | 19,88 | 19,56 | 19,69 | 00:00:00 | | 2000-09-27 | 19,25 | 363.800 | 19,81 | 19,19 | 19,69 | 00:00:00 | | 2000-09-28 | 20,75 | 705.600 | 20,94 | 19,25 | 19,38 | 00:00:00 | | 2000-09-29 | 20,38 | 489.000 | 20,62 | 20,25 | 20,56 | 00:00:00 | | 2000-10-02 | 20,94 | 470.500 | 21,19 | 20,44 | 20,62 | 00:00:00 | | 2000-10-03 | 21,50 | 649.700 | 21,75 | 20,88 | 21,00 | 00:00:00 | | 2000-10-04 | 21,62 | 412.000 | 21,75 | 21,12 | 21,56 | 00:00:00 | | 2000-10-05 | 21,69 | 366.200 | 21,81 | 21,38 | 21,62 | 00:00:00 | | 2000-10-06 | 21,50 | 892.900 | 21,81 | 21,06 | 21,69 | 00:00:00 | | 2000-10-09 | 21,31 | 191.900 | 21,38 | 21,25 | 21,38 | 00:00:00 | | 2000-10-10 | 21,38 | 448.300 | 21,62 | 21,19 | 21,31 | 00:00:00 | | 2000-10-11 | 20,56 | 188.400 | 21,19 | 20,56 | 21,12 | 00:00:00 | | 2000-10-12 | 19,69 | 287.300 | 20,69 | 19,44 | 20,62 | 00:00:00 | | 2000-10-13 | 20,50 | 259.300 | 20,50 | 19,62 | 19,69 | 00:00:00 | | 2000-10-16 | 20,38 | 105.000 | 20,94 | 20,00 | 20,94 | 00:00:00 | | 2000-10-17 | 19,44 | 297.600 | 20,50 | 19,38 | 20,25 | 00:00:00 | | 2000-10-18 | 19,31 | 190.200 | 19,56 | 18,75 | 19,25 | 00:00:00 | | 2000-10-19 | 21,38 | 846.600 | 22,19 | 20,75 | 20,81 | 00:00:00 | | 2000-10-20 | 20,44 | 337.400 | 20,88 | 20,25 | 20,50 | 00:00:00 | | 2000-10-23 | 20,75 | 275.700 | 21,00 | 20,06 | 20,06 | 00:00:00 | | 2000-10-24 | 20,88 | 434.200 | 21,38 | 20,69 | 20,75 | 00:00:00 | | 2000-10-25 | 21,00 | 335.100 | 21,25 | 20,56 | 20,62 | 00:00:00 | | 2000-10-26 | 20,81 | 145.800 | 21,25 | 20,56 | 21,06 | 00:00:00 | | 2000-10-27 | 21,38 | 105.100 | 21,56 | 20,88 | 21,06 | 00:00:00 | | 2000-10-30 | 22,38 | 262.600 | 22,38 | 21,12 | 21,38 | 00:00:00 | | 2000-10-31 | 23,00 | 461.400 | 23,12 | 22,12 | 22,19 | 00:00:00 | | 2000-11-01 | 22,62 | 266.300 | 22,88 | 22,31 | 22,81 | 00:00:00 | | 2000-11-02 | 23,81 | 509.800 | 24,06 | 22,44 | 22,44 | 00:00:00 | | 2000-11-03 | 24,25 | 571.400 | 24,50 | 23,56 | 23,69 | 00:00:00 | | 2000-11-06 | 24,00 | 323.600 | 24,25 | 23,75 | 24,25 | 00:00:00 | | 2000-11-07 | 23,50 | 245.700 | 24,00 | 23,00 | 24,00 | 00:00:00 | | 2000-11-08 | 23,38 | 125.500 | 23,81 | 23,06 | 23,69 | 00:00:00 | | 2000-11-09 | 23,25 | 139.900 | 23,62 | 23,00 | 23,12 | 00:00:00 | | 2000-11-10 | 23,00 | 198.300 | 23,19 | 22,56 | 23,12 | 00:00:00 | | 2000-11-13 | 22,75 | 139.400 | 22,94 | 22,25 | 22,94 | 00:00:00 | | 2000-11-14 | 22,69 | 163.300 | 23,19 | 22,62 | 22,88 | 00:00:00 | | 2000-11-15 | 22,19 | 181.400 | 22,69 | 22,06 | 22,69 | 00:00:00 | | 2000-11-16 | 21,81 | 199.100 | 22,19 | 21,62 | 22,19 | 00:00:00 | | 2000-11-17 | 22,00 | 342.500 | 22,25 | 21,75 | 21,88 | 00:00:00 | | 2000-11-20 | 22,06 | 220.500 | 22,19 | 21,69 | 22,19 | 00:00:00 | | 2000-11-21 | 22,69 | 247.300 | 22,69 | 22,06 | 22,19 | 00:00:00 | | 2000-11-22 | 22,75 | 225.800 | 22,81 | 22,00 | 22,75 | 00:00:00 | | 2000-11-24 | 23,00 | 93.000 | 23,00 | 22,62 | 22,88 | 00:00:00 | | 2000-11-27 | 23,06 | 214.600 | 23,50 | 22,88 | 23,00 | 00:00:00 | | 2000-11-28 | 22,94 | 388.700 | 23,50 | 22,69 | 22,94 | 00:00:00 | | 2000-11-29 | 24,50 | 317.300 | 24,50 | 22,81 | 22,81 | 00:00:00 | | 2000-11-30 | 25,25 | 679.300 | 25,25 | 24,31 | 24,31 | 00:00:00 | | 2000-12-01 | 24,88 | 529.900 | 25,81 | 24,69 | 25,00 | 00:00:00 | | 2000-12-04 | 24,94 | 219.400 | 24,94 | 24,38 | 24,88 | 00:00:00 | | 2000-12-05 | 26,50 | 484.700 | 26,50 | 24,75 | 24,81 | 00:00:00 | | 2000-12-06 | 25,44 | 643.800 | 27,06 | 24,56 | 26,44 | 00:00:00 | | 2000-12-07 | 25,12 | 424.300 | 25,75 | 24,50 | 24,94 | 00:00:00 | | 2000-12-08 | 27,00 | 503.200 | 27,00 | 25,38 | 25,44 | 00:00:00 | | 2000-12-11 | 27,69 | 390.200 | 27,69 | 26,50 | 26,69 | 00:00:00 | | 2000-12-12 | 26,06 | 306.300 | 27,31 | 26,00 | 27,25 | 00:00:00 | | 2000-12-13 | 25,31 | 294.700 | 26,56 | 24,94 | 26,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
