Bolsa ES - Histórico de Cotizaciones de First Horizon Nat [FHN]

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 2024-05-18
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2009-11-11	12,42	2.772.100	12,70	12,27	12,49	00:00:00
2009-11-12	12,21	1.871.900	12,55	12,19	12,37	00:00:00
2009-11-13	12,23	1.725.800	12,39	12,14	12,34	00:00:00
2009-11-16	12,31	2.398.900	12,58	12,23	12,38	00:00:00
2009-11-17	12,36	3.308.500	12,41	12,15	12,25	00:00:00
2009-11-18	12,67	3.235.600	12,69	12,24	12,32	00:00:00
2009-11-19	12,75	4.342.500	12,78	12,47	12,60	00:00:00
2009-11-20	13,12	4.031.500	13,15	12,52	12,64	00:00:00
2009-11-23	13,41	2.522.000	13,55	13,19	13,22	00:00:00
2009-11-24	13,51	3.107.400	13,53	13,20	13,36	00:00:00
2009-11-25	13,53	2.231.900	13,59	13,43	13,59	00:00:00
2009-11-27	13,22	1.547.800	13,46	12,93	13,01	00:00:00
2009-11-30	13,55	2.530.400	13,61	13,26	13,37	00:00:00
2009-12-01	13,64	1.582.400	13,71	13,51	13,63	00:00:00
2009-12-02	13,93	4.747.800	14,00	13,64	13,66	00:00:00
2009-12-03	13,82	4.717.100	14,07	13,77	13,91	00:00:00
2009-12-04	14,19	4.097.300	14,21	13,85	14,13	00:00:00
2009-12-07	13,99	1.823.800	14,22	13,95	14,14	00:00:00
2009-12-08	14,07	2.578.500	14,27	13,83	13,89	00:00:00
2009-12-09	13,94	2.569.800	14,24	13,83	13,97	00:00:00
2009-12-10	13,85	2.319.400	14,01	13,71	14,00	00:00:00
2009-12-11	13,66	2.911.100	13,97	13,60	13,86	00:00:00
2009-12-14	13,90	3.779.400	14,25	13,62	13,71	00:00:00
2009-12-15	13,54	7.944.900	13,83	13,48	13,53	00:00:00
2009-12-16	13,49	3.987.400	13,66	13,32	13,65	00:00:00
2009-12-17	13,45	2.615.700	13,66	13,36	13,38	00:00:00
2009-12-18	13,45	3.422.500	13,46	13,30	13,45	00:00:00
2009-12-21	13,79	2.048.400	13,82	13,50	13,59	00:00:00
2009-12-22	13,74	2.345.900	13,91	13,68	13,81	00:00:00
2009-12-23	13,56	1.261.000	13,83	13,55	13,79	00:00:00
2009-12-24	13,69	464.100	13,70	13,56	13,61	00:00:00
2009-12-28	13,47	971.400	13,78	13,40	13,62	00:00:00
2009-12-29	13,44	1.042.000	13,59	13,36	13,50	00:00:00
2009-12-30	13,50	1.474.700	13,54	13,35	13,35	00:00:00
2009-12-31	13,40	1.367.800	13,58	13,40	13,48	00:00:00
2010-01-04	13,40	2.589.100	13,57	13,32	13,52	00:00:00
2010-01-05	13,47	2.062.500	13,52	13,33	13,40	00:00:00
2010-01-06	13,85	4.072.300	14,04	13,43	13,48	00:00:00
2010-01-07	14,19	4.561.700	14,25	13,72	13,85	00:00:00
2010-01-08	14,23	3.100.000	14,25	13,98	14,10	00:00:00
2010-01-11	14,11	1.669.100	14,34	13,94	14,34	00:00:00
2010-01-12	13,81	2.335.900	14,20	13,75	14,01	00:00:00
2010-01-13	13,94	3.095.400	14,19	13,58	13,72	00:00:00
2010-01-14	14,10	2.789.300	14,23	13,89	13,93	00:00:00
2010-01-15	13,63	5.730.800	14,01	13,56	13,98	00:00:00
2010-01-19	13,35	11.520.500	14,09	13,08	13,45	00:00:00
2010-01-20	13,50	5.683.400	13,70	13,07	13,11	00:00:00
2010-01-21	13,59	6.488.900	14,01	13,46	13,46	00:00:00
2010-01-22	13,32	4.954.700	13,68	13,20	13,59	00:00:00
2010-01-25	13,22	3.013.700	13,54	13,08	13,39	00:00:00
2010-01-26	12,85	3.699.700	13,34	12,80	13,13	00:00:00
2010-01-27	13,24	4.049.700	13,28	12,83	12,88	00:00:00
2010-01-28	13,04	2.505.700	13,42	13,01	13,35	00:00:00
2010-01-29	12,95	3.766.300	13,16	12,85	13,09	00:00:00
2010-02-01	12,77	3.894.500	13,05	12,67	12,73	00:00:00
2010-02-02	12,75	3.377.300	12,85	12,54	12,73	00:00:00
2010-02-03	12,56	3.522.400	12,69	12,50	12,64	00:00:00
2010-02-04	12,44	5.142.000	12,72	12,19	12,51	00:00:00
2010-02-05	12,62	4.612.600	12,74	12,35	12,38	00:00:00
2010-02-08	12,57	2.824.700	12,86	12,45	12,63	00:00:00
2010-02-09	12,82	3.059.700	12,91	12,64	12,69	00:00:00
2010-02-10	13,16	4.562.000	13,24	12,71	12,76	00:00:00
2010-02-11	12,88	3.489.300	13,20	12,78	13,16	00:00:00
2010-02-12	13,03	4.799.600	13,22	12,86	13,13	00:00:00
2010-02-16	13,06	2.963.300	13,19	12,96	13,10	00:00:00
2010-02-17	13,05	2.124.600	13,22	12,97	13,15	00:00:00
2010-02-18	12,96	1.874.200	13,08	12,93	13,00	00:00:00
2010-02-19	12,91	2.988.000	13,00	12,77	12,93	00:00:00
2010-02-22	13,06	2.804.700	13,14	12,91	12,91	00:00:00
2010-02-23	12,72	2.308.400	13,06	12,72	13,02	00:00:00
2010-02-24	12,81	3.701.300	12,93	12,71	12,72	00:00:00
2010-02-25	12,74	2.337.700	12,78	12,59	12,68	00:00:00
2010-02-26	12,80	2.203.900	12,88	12,67	12,76	00:00:00
2010-03-01	12,72	1.469.000	12,79	12,58	12,79	00:00:00
2010-03-02	12,79	1.927.600	13,05	12,72	12,72	00:00:00
2010-03-03	12,89	1.960.400	12,96	12,75	12,77	00:00:00
2010-03-04	13,23	2.613.500	13,26	12,83	12,89	00:00:00
2010-03-05	13,51	2.788.500	13,54	13,23	13,36	00:00:00
2010-03-08	13,56	1.905.400	13,74	13,45	13,49	00:00:00
2010-03-09	13,27	1.643.200	13,52	13,24	13,52	00:00:00
2010-03-10	13,26	3.784.800	13,34	13,12	13,24	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>