|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 25,31 | 294.700 | 26,56 | 24,94 | 26,12 | 00:00:00 | | 2000-12-14 | 25,00 | 339.400 | 25,50 | 24,56 | 25,50 | 00:00:00 | | 2000-12-15 | 25,06 | 398.700 | 25,19 | 24,56 | 24,69 | 00:00:00 | | 2000-12-18 | 27,00 | 421.100 | 27,00 | 24,94 | 24,94 | 00:00:00 | | 2000-12-19 | 27,81 | 751.300 | 28,25 | 26,88 | 27,00 | 00:00:00 | | 2000-12-20 | 27,38 | 453.300 | 27,75 | 27,00 | 27,44 | 00:00:00 | | 2000-12-21 | 27,75 | 233.100 | 28,25 | 27,06 | 27,25 | 00:00:00 | | 2000-12-22 | 28,94 | 294.200 | 28,94 | 28,19 | 28,25 | 00:00:00 | | 2000-12-26 | 28,94 | 516.400 | 29,31 | 28,31 | 28,94 | 00:00:00 | | 2000-12-27 | 29,06 | 123.400 | 29,06 | 28,44 | 29,00 | 00:00:00 | | 2000-12-28 | 29,06 | 342.100 | 29,31 | 28,75 | 29,06 | 00:00:00 | | 2000-12-29 | 28,94 | 223.100 | 29,25 | 28,12 | 29,00 | 00:00:00 | | 2001-01-02 | 27,88 | 265.900 | 28,88 | 27,44 | 28,69 | 00:00:00 | | 2001-01-03 | 29,00 | 365.600 | 29,00 | 27,12 | 27,88 | 00:00:00 | | 2001-01-04 | 29,81 | 527.700 | 30,38 | 28,69 | 28,81 | 00:00:00 | | 2001-01-05 | 29,75 | 518.300 | 29,75 | 28,81 | 29,56 | 00:00:00 | | 2001-01-08 | 28,12 | 231.500 | 29,25 | 28,00 | 29,12 | 00:00:00 | | 2001-01-09 | 27,38 | 265.900 | 27,94 | 27,12 | 27,62 | 00:00:00 | | 2001-01-10 | 28,81 | 225.500 | 28,81 | 27,31 | 27,31 | 00:00:00 | | 2001-01-11 | 28,88 | 266.200 | 29,12 | 28,38 | 28,56 | 00:00:00 | | 2001-01-12 | 28,50 | 146.700 | 28,75 | 28,25 | 28,69 | 00:00:00 | | 2001-01-16 | 29,94 | 482.300 | 30,50 | 28,38 | 28,38 | 00:00:00 | | 2001-01-17 | 30,00 | 490.300 | 30,50 | 29,75 | 30,12 | 00:00:00 | | 2001-01-18 | 29,00 | 599.500 | 30,25 | 28,94 | 30,00 | 00:00:00 | | 2001-01-19 | 29,56 | 494.200 | 29,81 | 28,94 | 28,94 | 00:00:00 | | 2001-01-22 | 29,88 | 561.500 | 30,00 | 29,25 | 29,25 | 00:00:00 | | 2001-01-23 | 30,38 | 588.400 | 30,50 | 29,81 | 29,88 | 00:00:00 | | 2001-01-24 | 29,75 | 506.800 | 30,44 | 29,75 | 30,38 | 00:00:00 | | 2001-01-25 | 29,25 | 609.500 | 30,00 | 29,25 | 29,94 | 00:00:00 | | 2001-01-26 | 30,25 | 713.100 | 30,38 | 29,31 | 29,38 | 00:00:00 | | 2001-01-29 | 30,50 | 351.300 | 30,75 | 29,95 | 30,20 | 00:00:00 | | 2001-01-30 | 31,02 | 504.400 | 31,20 | 30,41 | 30,70 | 00:00:00 | | 2001-01-31 | 32,25 | 654.100 | 32,25 | 30,42 | 30,95 | 00:00:00 | | 2001-02-01 | 30,94 | 787.500 | 31,50 | 30,84 | 31,50 | 00:00:00 | | 2001-02-02 | 31,04 | 277.500 | 31,20 | 30,77 | 30,95 | 00:00:00 | | 2001-02-05 | 31,30 | 334.000 | 31,34 | 31,05 | 31,34 | 00:00:00 | | 2001-02-06 | 31,27 | 423.400 | 31,52 | 30,90 | 30,95 | 00:00:00 | | 2001-02-07 | 31,52 | 273.700 | 31,74 | 31,27 | 31,27 | 00:00:00 | | 2001-02-08 | 31,81 | 500.400 | 32,00 | 31,32 | 31,32 | 00:00:00 | | 2001-02-09 | 32,26 | 446.900 | 32,45 | 31,62 | 31,90 | 00:00:00 | | 2001-02-12 | 32,80 | 428.100 | 33,10 | 32,15 | 32,26 | 00:00:00 | | 2001-02-13 | 32,60 | 484.900 | 33,65 | 32,41 | 32,79 | 00:00:00 | | 2001-02-14 | 32,66 | 248.600 | 33,05 | 32,50 | 32,70 | 00:00:00 | | 2001-02-15 | 33,00 | 236.800 | 33,00 | 32,17 | 32,42 | 00:00:00 | | 2001-02-16 | 32,60 | 531.600 | 32,80 | 32,35 | 32,75 | 00:00:00 | | 2001-02-20 | 32,30 | 789.500 | 33,00 | 32,00 | 32,90 | 00:00:00 | | 2001-02-21 | 31,84 | 349.400 | 32,40 | 31,80 | 32,20 | 00:00:00 | | 2001-02-22 | 31,50 | 631.600 | 31,80 | 29,83 | 31,80 | 00:00:00 | | 2001-02-23 | 31,07 | 593.900 | 31,25 | 29,70 | 31,25 | 00:00:00 | | 2001-02-26 | 31,08 | 447.400 | 31,43 | 30,60 | 31,15 | 00:00:00 | | 2001-02-27 | 31,39 | 331.500 | 31,76 | 31,01 | 31,05 | 00:00:00 | | 2001-02-28 | 31,00 | 584.500 | 31,50 | 30,49 | 31,50 | 00:00:00 | | 2001-03-01 | 31,12 | 352.700 | 31,12 | 30,00 | 31,00 | 00:00:00 | | 2001-03-02 | 31,65 | 422.300 | 32,45 | 30,95 | 31,12 | 00:00:00 | | 2001-03-05 | 31,87 | 285.800 | 31,87 | 31,25 | 31,65 | 00:00:00 | | 2001-03-06 | 32,20 | 378.700 | 32,26 | 31,84 | 32,00 | 00:00:00 | | 2001-03-07 | 32,27 | 624.800 | 32,40 | 32,05 | 32,15 | 00:00:00 | | 2001-03-08 | 32,04 | 409.600 | 32,45 | 32,00 | 32,30 | 00:00:00 | | 2001-03-09 | 32,50 | 310.600 | 32,50 | 31,40 | 32,04 | 00:00:00 | | 2001-03-12 | 31,36 | 465.900 | 32,30 | 31,12 | 32,30 | 00:00:00 | | 2001-03-13 | 32,35 | 549.000 | 32,35 | 31,20 | 31,37 | 00:00:00 | | 2001-03-14 | 31,62 | 613.100 | 32,06 | 31,26 | 31,98 | 00:00:00 | | 2001-03-15 | 32,48 | 536.400 | 32,48 | 31,46 | 31,60 | 00:00:00 | | 2001-03-16 | 32,29 | 536.500 | 33,00 | 32,29 | 32,50 | 00:00:00 | | 2001-03-19 | 32,85 | 537.900 | 32,95 | 31,93 | 32,40 | 00:00:00 | | 2001-03-20 | 31,94 | 346.400 | 32,79 | 31,90 | 32,65 | 00:00:00 | | 2001-03-21 | 31,10 | 563.500 | 32,30 | 31,05 | 31,80 | 00:00:00 | | 2001-03-22 | 28,80 | 1.017.400 | 30,77 | 27,96 | 30,70 | 00:00:00 | | 2001-03-23 | 30,11 | 523.800 | 30,50 | 29,00 | 29,00 | 00:00:00 | | 2001-03-26 | 29,91 | 550.100 | 30,47 | 29,74 | 30,15 | 00:00:00 | | 2001-03-27 | 30,46 | 634.400 | 30,75 | 29,72 | 30,00 | 00:00:00 | | 2001-03-28 | 30,35 | 692.000 | 30,48 | 29,95 | 30,40 | 00:00:00 | | 2001-03-29 | 30,49 | 258.400 | 30,80 | 30,11 | 30,40 | 00:00:00 | | 2001-03-30 | 30,90 | 386.400 | 31,50 | 30,64 | 30,67 | 00:00:00 | | 2001-04-02 | 31,39 | 431.400 | 31,99 | 30,90 | 30,90 | 00:00:00 | | 2001-04-03 | 30,73 | 258.800 | 31,50 | 30,57 | 31,50 | 00:00:00 | | 2001-04-04 | 30,14 | 347.000 | 31,15 | 29,80 | 30,74 | 00:00:00 | | 2001-04-05 | 30,99 | 208.600 | 31,31 | 30,54 | 30,54 | 00:00:00 | | 2001-04-06 | 30,58 | 195.500 | 31,19 | 30,45 | 30,80 | 00:00:00 | | 2001-04-09 | 30,57 | 251.300 | 31,05 | 30,24 | 30,68 | 00:00:00 | | 2001-04-10 | 30,98 | 294.700 | 31,78 | 30,77 | 30,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
