|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-30 | 11,86 | 1.812.500 | 11,94 | 11,78 | 11,86 | 00:00:00 | | 2014-07-01 | 11,95 | 2.220.300 | 12,10 | 11,88 | 11,93 | 00:00:00 | | 2014-07-02 | 11,80 | 1.318.100 | 11,95 | 11,79 | 11,93 | 00:00:00 | | 2014-07-03 | 11,99 | 708.700 | 12,05 | 11,88 | 11,89 | 00:00:00 | | 2014-07-14 | 11,66 | 1.684.400 | 11,78 | 11,61 | 11,70 | 00:00:00 | | 2014-07-31 | 11,78 | 1.772.700 | 11,99 | 11,75 | 11,94 | 00:00:00 | | 2014-08-01 | 11,62 | 2.979.400 | 11,79 | 11,48 | 11,75 | 00:00:00 | | 2014-08-07 | 11,60 | 1.946.800 | 11,71 | 11,52 | 11,71 | 00:00:00 | | 2014-08-08 | 11,57 | 1.909.200 | 11,61 | 11,46 | 11,61 | 00:00:00 | | 2014-08-12 | 11,48 | 985.900 | 11,59 | 11,43 | 11,54 | 00:00:00 | | 2014-08-13 | 11,54 | 1.007.700 | 11,60 | 11,50 | 11,51 | 00:00:00 | | 2014-08-14 | 11,57 | 773.800 | 11,64 | 11,52 | 11,56 | 00:00:00 | | 2014-08-15 | 11,48 | 1.434.800 | 11,65 | 11,42 | 11,61 | 00:00:00 | | 2014-08-19 | 11,69 | 947.100 | 11,72 | 11,64 | 11,64 | 00:00:00 | | 2014-08-20 | 11,73 | 1.023.600 | 11,79 | 11,63 | 11,66 | 00:00:00 | | 2014-08-21 | 12,01 | 1.715.200 | 12,02 | 11,72 | 11,74 | 00:00:00 | | 2014-08-22 | 11,94 | 1.333.400 | 12,05 | 11,88 | 12,01 | 00:00:00 | | 2014-08-25 | 12,00 | 1.483.100 | 12,05 | 11,92 | 12,02 | 00:00:00 | | 2014-09-02 | 12,34 | 3.345.400 | 12,43 | 12,21 | 12,21 | 00:00:00 | | 2014-09-08 | 12,42 | 1.309.000 | 12,43 | 12,28 | 12,29 | 00:00:00 | | 2014-09-22 | 12,71 | 2.988.800 | 12,96 | 12,69 | 12,92 | 00:00:00 | | 2014-10-14 | 11,71 | 2.501.900 | 11,82 | 11,60 | 11,65 | 00:00:00 | | 2014-10-15 | 11,37 | 3.580.300 | 11,55 | 11,17 | 11,47 | 00:00:00 | | 2014-10-23 | 12,04 | 4.609.000 | 12,19 | 12,01 | 12,07 | 00:00:00 | | 2014-10-24 | 12,04 | 2.536.200 | 12,14 | 12,00 | 12,02 | 00:00:00 | | 2014-10-28 | 12,42 | 4.143.400 | 12,44 | 12,11 | 12,11 | 00:00:00 | | 2014-10-29 | 12,64 | 2.339.100 | 12,68 | 12,34 | 12,40 | 00:00:00 | | 2014-11-03 | 12,71 | 2.634.600 | 12,90 | 12,67 | 12,90 | 00:00:00 | | 2014-11-14 | 12,88 | 1.735.400 | 12,97 | 12,75 | 12,76 | 00:00:00 | | 2014-11-18 | 12,81 | 1.448.900 | 12,89 | 12,72 | 12,72 | 00:00:00 | | 2014-11-19 | 12,74 | 2.133.200 | 12,84 | 12,66 | 12,84 | 00:00:00 | | 2014-11-24 | 12,96 | 1.247.900 | 13,00 | 12,83 | 12,86 | 00:00:00 | | 2014-11-25 | 12,98 | 2.330.200 | 13,05 | 12,91 | 13,00 | 00:00:00 | | 2014-11-26 | 12,94 | 1.340.300 | 12,99 | 12,88 | 12,97 | 00:00:00 | | 2014-11-28 | 12,76 | 874.700 | 13,01 | 12,74 | 12,98 | 00:00:00 | | 2014-12-08 | 13,19 | 2.559.200 | 13,33 | 13,06 | 13,10 | 00:00:00 | | 2014-12-11 | 12,99 | 1.971.300 | 13,09 | 12,92 | 12,92 | 00:00:00 | | 2014-12-12 | 12,86 | 2.143.000 | 12,98 | 12,81 | 12,91 | 00:00:00 | | 2014-12-16 | 12,90 | 4.591.600 | 13,14 | 12,77 | 12,91 | 00:00:00 | | 2014-12-17 | 13,25 | 3.847.200 | 13,31 | 12,91 | 13,00 | 00:00:00 | | 2014-12-18 | 13,38 | 2.217.100 | 13,44 | 13,30 | 13,42 | 00:00:00 | | 2014-12-19 | 13,39 | 4.194.000 | 13,46 | 13,27 | 13,39 | 00:00:00 | | 2014-12-22 | 13,50 | 1.379.900 | 13,52 | 13,40 | 13,40 | 00:00:00 | | 2014-12-23 | 13,65 | 1.838.400 | 13,69 | 13,55 | 13,59 | 00:00:00 | | 2014-12-24 | 13,60 | 631.700 | 13,68 | 13,49 | 13,65 | 00:00:00 | | 2015-01-02 | 13,41 | 2.476.500 | 13,70 | 13,26 | 13,64 | 00:00:00 | | 2015-01-05 | 13,08 | 2.345.300 | 13,32 | 13,04 | 13,28 | 00:00:00 | | 2015-01-12 | 12,73 | 1.893.600 | 12,98 | 12,66 | 12,90 | 00:00:00 | | 2015-01-13 | 12,68 | 2.486.500 | 13,01 | 12,59 | 12,88 | 00:00:00 | | 2015-01-14 | 12,55 | 2.235.400 | 12,61 | 12,32 | 12,49 | 00:00:00 | | 2015-01-15 | 12,31 | 3.118.100 | 12,58 | 12,26 | 12,50 | 00:00:00 | | 2015-01-16 | 12,51 | 5.185.900 | 12,51 | 12,17 | 12,27 | 00:00:00 | | 2015-01-21 | 12,48 | 3.459.200 | 12,61 | 12,40 | 12,49 | 00:00:00 | | 2015-01-22 | 13,08 | 4.523.200 | 13,13 | 12,56 | 12,60 | 00:00:00 | | 2015-01-23 | 13,00 | 3.112.300 | 13,31 | 12,99 | 13,05 | 00:00:00 | | 2015-01-26 | 13,31 | 3.276.200 | 13,36 | 13,02 | 13,13 | 00:00:00 | | 2015-01-27 | 13,22 | 2.840.100 | 13,36 | 13,06 | 13,16 | 00:00:00 | | 2015-01-28 | 12,89 | 3.463.900 | 13,33 | 12,87 | 13,29 | 00:00:00 | | 2015-02-03 | 13,51 | 2.179.300 | 13,54 | 13,38 | 13,38 | 00:00:00 | | 2015-02-04 | 13,52 | 2.176.100 | 13,65 | 13,43 | 13,47 | 00:00:00 | | 2015-02-05 | 13,75 | 1.465.600 | 13,76 | 13,52 | 13,60 | 00:00:00 | | 2015-02-06 | 13,84 | 2.918.700 | 14,04 | 13,80 | 13,88 | 00:00:00 | | 2015-02-09 | 13,71 | 1.849.100 | 13,84 | 13,67 | 13,71 | 00:00:00 | | 2015-02-10 | 13,83 | 2.203.700 | 13,88 | 13,69 | 13,85 | 00:00:00 | | 2015-02-11 | 13,89 | 1.983.400 | 13,95 | 13,75 | 13,81 | 00:00:00 | | 2015-02-12 | 14,28 | 2.135.100 | 14,29 | 13,93 | 14,00 | 00:00:00 | | 2015-02-13 | 14,45 | 2.918.100 | 14,46 | 14,26 | 14,32 | 00:00:00 | | 2015-02-17 | 14,64 | 2.486.600 | 14,66 | 14,32 | 14,49 | 00:00:00 | | 2015-02-20 | 14,41 | 1.732.600 | 14,43 | 14,09 | 14,24 | 00:00:00 | | 2015-02-23 | 14,34 | 1.642.600 | 14,37 | 14,23 | 14,32 | 00:00:00 | | 2015-02-24 | 14,43 | 1.824.400 | 14,62 | 14,35 | 14,35 | 00:00:00 | | 2015-02-25 | 14,37 | 1.188.400 | 14,46 | 14,32 | 14,40 | 00:00:00 | | 2015-03-02 | 14,39 | 1.904.600 | 14,44 | 14,26 | 14,29 | 00:00:00 | | 2015-03-03 | 14,29 | 1.477.600 | 14,44 | 14,28 | 14,31 | 00:00:00 | | 2015-03-04 | 14,17 | 3.781.500 | 14,30 | 14,09 | 14,22 | 00:00:00 | | 2015-03-05 | 14,20 | 1.711.700 | 14,26 | 14,04 | 14,18 | 00:00:00 | | 2015-03-06 | 14,38 | 5.124.900 | 14,58 | 14,19 | 14,24 | 00:00:00 | | 2015-03-10 | 14,30 | 2.656.300 | 14,41 | 14,27 | 14,35 | 00:00:00 | | 2015-03-11 | 14,40 | 2.794.500 | 14,41 | 14,23 | 14,29 | 00:00:00 | | 2015-03-16 | 14,54 | 3.327.000 | 14,68 | 14,49 | 14,64 | 00:00:00 | | 2015-03-17 | 14,68 | 2.550.600 | 14,68 | 14,42 | 14,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
