|
 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 | | 2015-03-17 | 14,68 | 2.550.600 | 14,68 | 14,42 | 14,44 | 00:00:00 | | 2015-03-18 | 14,47 | 2.302.100 | 14,86 | 14,44 | 14,65 | 00:00:00 | | 2015-03-19 | 14,26 | 4.451.800 | 14,48 | 14,20 | 14,47 | 00:00:00 | | 2015-03-20 | 14,45 | 3.595.200 | 14,47 | 14,27 | 14,40 | 00:00:00 | | 2015-03-23 | 14,34 | 1.645.800 | 14,50 | 14,32 | 14,46 | 00:00:00 | | 2015-03-24 | 14,23 | 2.532.200 | 14,41 | 14,21 | 14,32 | 00:00:00 | | 2015-03-25 | 13,98 | 1.993.600 | 14,25 | 13,95 | 14,22 | 00:00:00 | | 2015-03-26 | 13,88 | 5.641.600 | 14,00 | 13,74 | 13,95 | 00:00:00 | | 2015-03-27 | 14,06 | 3.019.000 | 14,06 | 13,77 | 13,85 | 00:00:00 | | 2015-03-30 | 14,37 | 2.082.400 | 14,45 | 14,13 | 14,15 | 00:00:00 | | 2015-03-31 | 14,29 | 1.864.600 | 14,33 | 14,19 | 14,29 | 00:00:00 | | 2015-04-01 | 14,27 | 1.555.300 | 14,34 | 14,16 | 14,25 | 00:00:00 | | 2015-04-06 | 14,28 | 1.829.200 | 14,35 | 14,03 | 14,20 | 00:00:00 | | 2015-04-07 | 14,24 | 968.400 | 14,39 | 14,23 | 14,29 | 00:00:00 | | 2015-04-08 | 14,25 | 1.127.100 | 14,32 | 14,19 | 14,25 | 00:00:00 | | 2015-04-09 | 14,29 | 1.467.300 | 14,31 | 14,10 | 14,24 | 00:00:00 | | 2015-04-10 | 14,35 | 1.791.200 | 14,37 | 14,14 | 14,28 | 00:00:00 | | 2015-04-13 | 14,44 | 1.241.900 | 14,47 | 14,31 | 14,37 | 00:00:00 | | 2015-04-16 | 14,55 | 2.418.300 | 14,58 | 14,35 | 14,46 | 00:00:00 | | 2015-04-17 | 14,28 | 4.167.400 | 14,57 | 14,21 | 14,25 | 00:00:00 | | 2015-04-21 | 14,43 | 2.160.500 | 14,61 | 14,38 | 14,51 | 00:00:00 | | 2015-04-24 | 14,18 | 1.494.800 | 14,29 | 14,15 | 14,22 | 00:00:00 | | 2015-04-27 | 14,00 | 2.133.400 | 14,30 | 13,95 | 14,17 | 00:00:00 | | 2015-04-28 | 14,25 | 1.770.500 | 14,27 | 13,96 | 14,02 | 00:00:00 | | 2015-04-29 | 14,41 | 1.835.500 | 14,50 | 14,22 | 14,22 | 00:00:00 | | 2015-05-04 | 14,34 | 2.415.300 | 14,38 | 14,18 | 14,20 | 00:00:00 | | 2015-05-11 | 14,38 | 2.430.700 | 14,41 | 14,22 | 14,29 | 00:00:00 | | 2015-05-14 | 14,53 | 1.388.100 | 14,54 | 14,37 | 14,45 | 00:00:00 | | 2015-05-15 | 14,37 | 1.101.500 | 14,56 | 14,29 | 14,51 | 00:00:00 | | 2015-05-19 | 14,82 | 2.138.400 | 14,87 | 14,73 | 14,75 | 00:00:00 | | 2015-05-26 | 14,75 | 2.507.700 | 14,81 | 14,57 | 14,67 | 00:00:00 | | 2015-06-01 | 14,65 | 1.863.100 | 14,88 | 14,55 | 14,79 | 00:00:00 | | 2015-06-04 | 14,84 | 944.100 | 15,00 | 14,80 | 14,94 | 00:00:00 | | 2015-06-05 | 15,07 | 1.651.100 | 15,15 | 14,92 | 14,99 | 00:00:00 | | 2015-06-08 | 15,21 | 2.333.000 | 15,29 | 15,01 | 15,04 | 00:00:00 | | 2015-06-09 | 15,39 | 1.361.200 | 15,41 | 15,14 | 15,21 | 00:00:00 | | 2015-06-10 | 15,53 | 2.116.200 | 15,59 | 15,37 | 15,38 | 00:00:00 | | 2015-06-11 | 15,48 | 1.859.200 | 15,63 | 15,42 | 15,49 | 00:00:00 | | 2015-06-18 | 15,52 | 2.090.600 | 15,57 | 15,33 | 15,40 | 00:00:00 | | 2015-06-19 | 15,54 | 2.269.900 | 15,59 | 15,44 | 15,45 | 00:00:00 | | 2015-06-22 | 15,76 | 1.679.800 | 15,78 | 15,62 | 15,75 | 00:00:00 | | 2015-06-23 | 15,93 | 2.950.500 | 16,00 | 15,82 | 15,98 | 00:00:00 | | 2015-06-24 | 15,82 | 2.357.700 | 15,98 | 15,78 | 15,84 | 00:00:00 | | 2015-07-06 | 15,65 | 3.441.600 | 15,66 | 15,31 | 15,35 | 00:00:00 | | 2015-07-30 | 15,84 | 1.506.400 | 15,86 | 15,67 | 15,75 | 00:00:00 | | 2015-07-31 | 15,85 | 1.528.300 | 15,91 | 15,66 | 15,85 | 00:00:00 | | 2015-08-03 | 15,81 | 1.161.300 | 15,89 | 15,63 | 15,83 | 00:00:00 | | 2015-08-10 | 16,14 | 1.432.500 | 16,19 | 15,94 | 15,97 | 00:00:00 | | 2015-08-13 | 15,60 | 1.244.600 | 15,70 | 15,49 | 15,61 | 00:00:00 | | 2015-08-14 | 15,91 | 2.342.000 | 15,92 | 15,63 | 15,67 | 00:00:00 | | 2015-08-17 | 15,96 | 1.605.600 | 16,05 | 15,66 | 15,77 | 00:00:00 | | 2015-08-24 | 13,78 | 3.743.700 | 14,28 | 13,28 | 13,58 | 00:00:00 | | 2015-08-25 | 13,49 | 3.239.300 | 14,19 | 13,47 | 14,18 | 00:00:00 | | 2015-08-26 | 13,98 | 2.612.600 | 14,03 | 13,56 | 13,83 | 00:00:00 | | 2015-08-27 | 14,40 | 2.763.600 | 14,50 | 14,08 | 14,11 | 00:00:00 | | 2015-08-28 | 14,43 | 1.268.800 | 14,51 | 14,26 | 14,35 | 00:00:00 | | 2015-09-03 | 14,28 | 1.773.900 | 14,44 | 14,03 | 14,10 | 00:00:00 | | 2015-09-04 | 14,26 | 2.080.500 | 14,35 | 14,04 | 14,18 | 00:00:00 | | 2015-09-08 | 14,68 | 1.485.800 | 14,69 | 14,40 | 14,55 | 00:00:00 | | 2015-09-09 | 14,48 | 1.652.300 | 14,85 | 14,45 | 14,80 | 00:00:00 | | 2015-09-10 | 14,58 | 1.144.300 | 14,69 | 14,40 | 14,44 | 00:00:00 | | 2015-09-11 | 14,50 | 1.908.100 | 14,60 | 14,41 | 14,50 | 00:00:00 | | 2015-09-14 | 14,57 | 2.149.400 | 14,61 | 14,42 | 14,50 | 00:00:00 | | 2015-09-15 | 14,80 | 1.199.200 | 14,87 | 14,61 | 14,63 | 00:00:00 | | 2015-09-16 | 14,80 | 2.400.300 | 14,84 | 14,51 | 14,76 | 00:00:00 | | 2015-09-18 | 14,05 | 4.231.200 | 14,29 | 13,97 | 14,24 | 00:00:00 | | 2015-09-21 | 14,16 | 2.174.100 | 14,31 | 14,06 | 14,16 | 00:00:00 | | 2015-09-29 | 14,00 | 2.366.300 | 14,10 | 13,89 | 14,01 | 00:00:00 | | 2015-09-30 | 14,18 | 2.129.200 | 14,28 | 14,03 | 14,21 | 00:00:00 | | 2015-10-05 | 14,33 | 1.859.000 | 14,39 | 14,03 | 14,12 | 00:00:00 | | 2015-10-06 | 14,23 | 2.075.500 | 14,33 | 14,19 | 14,28 | 00:00:00 | | 2015-10-07 | 14,39 | 2.464.800 | 14,43 | 14,16 | 14,36 | 00:00:00 | | 2015-10-08 | 14,43 | 2.421.000 | 14,51 | 14,21 | 14,36 | 00:00:00 | | 2015-10-09 | 14,30 | 1.568.300 | 14,57 | 14,26 | 14,41 | 00:00:00 | | 2015-10-19 | 13,76 | 3.368.700 | 14,06 | 13,63 | 13,68 | 00:00:00 | | 2015-10-27 | 13,78 | 1.855.300 | 14,00 | 13,67 | 13,82 | 00:00:00 | | 2015-10-28 | 14,50 | 3.066.100 | 14,53 | 13,79 | 13,79 | 00:00:00 | | 2015-11-02 | 14,43 | 3.012.500 | 14,45 | 14,20 | 14,26 | 00:00:00 | | 2015-11-03 | 14,32 | 1.964.100 | 14,47 | 14,27 | 14,36 | 00:00:00 | | 2015-11-04 | 14,49 | 1.691.100 | 14,55 | 14,27 | 14,36 | 00:00:00 | | 2015-11-09 | 15,26 | 3.147.000 | 15,42 | 15,10 | 15,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
