|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 10,27 | 2.999.800 | 10,34 | 10,12 | 10,14 | 00:00:00 | | 2013-01-18 | 9,97 | 8.988.500 | 10,15 | 9,70 | 10,00 | 00:00:00 | | 2013-01-22 | 10,09 | 4.883.300 | 10,10 | 9,90 | 9,97 | 00:00:00 | | 2013-01-23 | 10,02 | 3.134.300 | 10,07 | 9,92 | 10,06 | 00:00:00 | | 2013-01-24 | 10,14 | 3.812.700 | 10,25 | 10,04 | 10,07 | 00:00:00 | | 2013-01-25 | 10,13 | 2.364.800 | 10,21 | 10,03 | 10,18 | 00:00:00 | | 2013-01-29 | 10,17 | 2.140.800 | 10,27 | 10,12 | 10,14 | 00:00:00 | | 2013-02-01 | 10,36 | 3.219.800 | 10,50 | 10,24 | 10,27 | 00:00:00 | | 2013-02-04 | 10,29 | 2.202.600 | 10,35 | 10,19 | 10,27 | 00:00:00 | | 2013-02-05 | 10,54 | 2.996.700 | 10,61 | 10,31 | 10,34 | 00:00:00 | | 2013-02-06 | 10,72 | 3.662.500 | 10,73 | 10,40 | 10,48 | 00:00:00 | | 2013-02-07 | 10,60 | 2.006.400 | 10,78 | 10,51 | 10,71 | 00:00:00 | | 2013-02-08 | 10,62 | 1.961.000 | 10,64 | 10,55 | 10,61 | 00:00:00 | | 2013-02-19 | 10,65 | 1.841.900 | 10,73 | 10,61 | 10,65 | 00:00:00 | | 2013-02-25 | 10,33 | 3.254.800 | 10,68 | 10,31 | 10,62 | 00:00:00 | | 2013-02-26 | 10,32 | 3.042.100 | 10,50 | 10,25 | 10,39 | 00:00:00 | | 2013-02-27 | 10,52 | 1.688.400 | 10,56 | 10,27 | 10,33 | 00:00:00 | | 2013-02-28 | 10,63 | 1.993.100 | 10,70 | 10,50 | 10,52 | 00:00:00 | | 2013-03-12 | 11,17 | 1.830.800 | 11,29 | 11,11 | 11,26 | 00:00:00 | | 2013-03-13 | 11,16 | 2.770.300 | 11,17 | 11,04 | 11,12 | 00:00:00 | | 2013-03-15 | 11,18 | 3.703.300 | 11,23 | 11,10 | 11,22 | 00:00:00 | | 2013-03-21 | 10,97 | 1.737.300 | 11,11 | 10,92 | 11,06 | 00:00:00 | | 2013-03-22 | 10,93 | 2.189.100 | 11,00 | 10,87 | 10,99 | 00:00:00 | | 2013-03-25 | 10,87 | 2.268.800 | 11,02 | 10,82 | 10,98 | 00:00:00 | | 2013-03-28 | 10,68 | 3.602.400 | 10,83 | 10,63 | 10,79 | 00:00:00 | | 2013-04-01 | 10,52 | 2.448.000 | 10,72 | 10,49 | 10,70 | 00:00:00 | | 2013-04-02 | 10,43 | 2.139.000 | 10,60 | 10,42 | 10,53 | 00:00:00 | | 2013-04-03 | 10,23 | 3.316.700 | 10,44 | 10,20 | 10,41 | 00:00:00 | | 2013-04-04 | 10,23 | 3.255.500 | 10,36 | 10,16 | 10,27 | 00:00:00 | | 2013-04-05 | 10,30 | 2.299.800 | 10,31 | 10,05 | 10,08 | 00:00:00 | | 2013-04-08 | 10,37 | 2.280.700 | 10,40 | 10,18 | 10,29 | 00:00:00 | | 2013-04-15 | 9,99 | 3.060.900 | 10,32 | 9,97 | 10,25 | 00:00:00 | | 2013-04-16 | 10,06 | 2.111.000 | 10,11 | 9,96 | 10,09 | 00:00:00 | | 2013-04-22 | 9,94 | 3.342.000 | 10,05 | 9,85 | 9,95 | 00:00:00 | | 2013-05-06 | 10,71 | 2.133.700 | 10,72 | 10,53 | 10,53 | 00:00:00 | | 2013-05-09 | 10,83 | 1.385.200 | 10,97 | 10,80 | 10,93 | 00:00:00 | | 2013-05-10 | 10,90 | 2.332.600 | 10,91 | 10,67 | 10,86 | 00:00:00 | | 2013-05-20 | 11,45 | 1.470.100 | 11,52 | 11,29 | 11,32 | 00:00:00 | | 2013-05-28 | 11,52 | 2.988.500 | 11,56 | 11,26 | 11,30 | 00:00:00 | | 2013-05-31 | 11,48 | 2.480.600 | 11,72 | 11,48 | 11,63 | 00:00:00 | | 2013-06-03 | 11,47 | 2.670.200 | 11,56 | 11,22 | 11,49 | 00:00:00 | | 2013-06-11 | 11,33 | 2.244.700 | 11,54 | 11,31 | 11,38 | 00:00:00 | | 2013-06-12 | 11,11 | 2.424.700 | 11,41 | 11,08 | 11,39 | 00:00:00 | | 2013-06-17 | 10,94 | 7.152.900 | 11,07 | 10,80 | 10,94 | 00:00:00 | | 2013-06-25 | 11,06 | 5.127.800 | 11,19 | 10,79 | 10,87 | 00:00:00 | | 2013-06-26 | 11,14 | 4.167.500 | 11,25 | 11,09 | 11,17 | 00:00:00 | | 2013-07-01 | 11,23 | 3.396.300 | 11,41 | 11,18 | 11,20 | 00:00:00 | | 2013-07-08 | 12,27 | 2.783.900 | 12,48 | 12,24 | 12,41 | 00:00:00 | | 2013-07-18 | 12,14 | 7.178.800 | 12,21 | 11,90 | 11,99 | 00:00:00 | | 2013-07-19 | 12,10 | 6.590.200 | 12,20 | 11,62 | 11,65 | 00:00:00 | | 2013-07-23 | 12,37 | 2.621.700 | 12,40 | 12,17 | 12,35 | 00:00:00 | | 2013-07-24 | 12,55 | 3.465.800 | 12,57 | 12,39 | 12,42 | 00:00:00 | | 2013-07-25 | 12,47 | 2.903.100 | 12,68 | 12,40 | 12,54 | 00:00:00 | | 2013-08-01 | 12,53 | 5.493.000 | 12,68 | 12,40 | 12,43 | 00:00:00 | | 2013-08-02 | 12,53 | 2.767.200 | 12,67 | 12,49 | 12,53 | 00:00:00 | | 2013-08-06 | 12,30 | 1.955.900 | 12,57 | 12,24 | 12,50 | 00:00:00 | | 2013-08-07 | 12,21 | 1.642.800 | 12,25 | 12,08 | 12,24 | 00:00:00 | | 2013-08-13 | 12,12 | 1.566.300 | 12,14 | 11,96 | 12,07 | 00:00:00 | | 2013-08-14 | 12,08 | 1.320.600 | 12,21 | 12,05 | 12,11 | 00:00:00 | | 2013-08-15 | 11,93 | 1.125.800 | 12,03 | 11,84 | 11,99 | 00:00:00 | | 2013-08-16 | 11,91 | 1.176.500 | 12,05 | 11,85 | 11,88 | 00:00:00 | | 2013-08-19 | 11,69 | 1.556.900 | 11,87 | 11,66 | 11,86 | 00:00:00 | | 2013-08-20 | 11,87 | 1.256.200 | 11,93 | 11,65 | 11,68 | 00:00:00 | | 2013-08-21 | 11,78 | 1.591.000 | 11,94 | 11,66 | 11,85 | 00:00:00 | | 2013-08-26 | 11,63 | 1.820.800 | 11,83 | 11,59 | 11,74 | 00:00:00 | | 2013-08-27 | 11,26 | 2.014.100 | 11,50 | 11,26 | 11,48 | 00:00:00 | | 2013-08-28 | 11,22 | 1.771.800 | 11,35 | 11,17 | 11,27 | 00:00:00 | | 2013-08-29 | 11,35 | 1.318.500 | 11,42 | 11,19 | 11,22 | 00:00:00 | | 2013-09-04 | 11,22 | 2.266.300 | 11,28 | 11,02 | 11,07 | 00:00:00 | | 2013-09-05 | 11,28 | 2.161.100 | 11,35 | 11,19 | 11,22 | 00:00:00 | | 2013-09-06 | 11,37 | 2.822.900 | 11,48 | 11,14 | 11,29 | 00:00:00 | | 2013-09-09 | 11,31 | 2.191.200 | 11,47 | 11,22 | 11,38 | 00:00:00 | | 2013-09-19 | 11,36 | 4.945.900 | 11,62 | 11,25 | 11,58 | 00:00:00 | | 2013-09-20 | 11,44 | 3.526.100 | 11,45 | 11,22 | 11,38 | 00:00:00 | | 2013-09-23 | 11,27 | 3.759.600 | 11,44 | 11,10 | 11,44 | 00:00:00 | | 2013-09-30 | 10,99 | 5.104.600 | 11,04 | 10,89 | 10,99 | 00:00:00 | | 2013-10-01 | 11,15 | 4.420.500 | 11,20 | 10,95 | 11,01 | 00:00:00 | | 2013-10-02 | 11,01 | 3.140.200 | 11,07 | 10,95 | 11,05 | 00:00:00 | | 2013-10-03 | 11,02 | 3.134.800 | 11,07 | 10,91 | 11,00 | 00:00:00 | | 2013-10-04 | 11,24 | 2.786.900 | 11,28 | 11,01 | 11,02 | 00:00:00 | | 2013-10-08 | 11,00 | 2.326.700 | 11,13 | 10,98 | 11,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
