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 2024-05-06
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2017-05-19	17,16	1.842.141	17,45	17,13	17,25	00:00:00
2017-05-22	17,23	2.579.928	17,29	17,01	17,23	00:00:00
2017-05-23	17,44	1.903.655	17,55	17,13	17,25	00:00:00
2017-05-24	17,17	2.528.938	17,53	17,11	17,45	00:00:00
2017-05-25	17,12	3.054.398	17,28	17,02	17,21	00:00:00
2017-05-26	17,08	2.531.894	17,22	16,99	17,05	00:00:00
2017-05-30	17,00	1.893.648	17,07	16,80	17,01	00:00:00
2017-05-31	16,94	2.903.714	17,09	16,63	17,02	00:00:00
2017-06-01	17,40	3.610.834	17,41	16,85	17,06	00:00:00
2017-06-02	17,08	2.192.014	17,35	17,07	17,20	00:00:00
2017-06-05	17,14	2.472.150	17,39	17,09	17,09	00:00:00
2017-06-06	16,91	3.395.253	17,04	16,82	16,91	00:00:00
2017-06-07	17,08	2.321.800	17,16	16,80	16,91	00:00:00
2017-06-08	17,73	4.680.746	18,06	16,97	17,05	00:00:00
2017-06-09	18,19	3.907.558	18,35	17,84	17,90	00:00:00
2017-06-12	18,15	3.461.295	18,56	18,09	18,17	00:00:00
2017-06-13	17,83	4.872.313	18,40	17,71	18,29	00:00:00
2017-06-14	17,93	2.649.156	17,94	17,39	17,60	00:00:00
2017-06-15	17,67	1.624.512	17,96	17,57	17,68	00:00:00
2017-06-16	17,49	4.617.051	17,60	17,38	17,60	00:00:00
2017-06-19	17,33	2.663.752	17,70	17,24	17,58	00:00:00
2017-06-20	17,23	2.109.714	17,34	17,13	17,29	00:00:00
2017-06-21	17,01	1.999.277	17,27	16,99	17,27	00:00:00
2017-06-22	16,97	3.086.394	17,06	16,83	16,97	00:00:00
2017-06-23	16,98	2.498.133	17,08	16,87	17,08	00:00:00
2017-06-26	17,05	3.886.329	17,29	16,89	17,00	00:00:00
2017-06-27	17,08	2.198.569	17,30	17,06	17,20	00:00:00
2017-06-28	17,24	2.625.255	17,36	17,17	17,27	00:00:00
2017-06-29	17,57	2.276.658	17,87	17,35	17,77	00:00:00
2017-06-30	17,42	2.494.798	17,63	17,32	17,62	00:00:00
2017-07-03	17,82	1.376.968	17,93	17,44	17,44	00:00:00
2017-07-05	17,65	1.910.253	17,83	17,57	17,83	00:00:00
2017-07-06	17,47	2.564.585	17,76	17,44	17,65	00:00:00
2017-07-07	17,51	1.976.269	17,61	17,21	17,50	00:00:00
2017-07-10	17,45	2.551.700	17,59	17,34	17,43	00:00:00
2017-07-11	17,41	3.779.700	17,59	17,36	17,45	00:00:00
2017-07-12	17,36	2.889.183	17,51	17,16	17,36	00:00:00
2017-07-13	17,55	4.343.200	17,59	17,31	17,42	00:00:00
2017-07-14	17,77	4.056.247	17,86	17,39	17,57	00:00:00
2017-07-17	17,71	3.079.455	17,77	17,54	17,74	00:00:00
2017-07-18	17,66	3.190.419	17,72	17,53	17,57	00:00:00
2017-07-19	17,69	2.711.046	17,87	17,60	17,74	00:00:00
2017-07-20	17,78	3.134.921	17,89	17,62	17,70	00:00:00
2017-07-21	17,62	2.156.174	17,84	17,56	17,71	00:00:00
2017-07-24	17,73	2.205.783	17,79	17,58	17,64	00:00:00
2017-07-25	18,06	3.773.511	18,13	17,95	18,06	00:00:00
2017-07-26	17,49	2.777.976	18,10	17,47	18,10	00:00:00
2017-07-27	17,49	2.151.679	17,71	17,40	17,54	00:00:00
2017-07-28	17,29	1.847.921	17,50	17,20	17,44	00:00:00
2017-07-31	17,43	2.196.658	17,50	17,28	17,35	00:00:00
2017-08-01	17,59	1.555.345	17,63	17,41	17,54	00:00:00
2017-08-02	17,67	1.316.645	17,69	17,45	17,57	00:00:00
2017-08-03	17,64	3.297.512	17,73	17,52	17,62	00:00:00
2017-08-04	17,74	1.866.141	17,91	17,71	17,80	00:00:00
2017-08-07	17,74	1.341.639	17,81	17,62	17,76	00:00:00
2017-08-08	17,87	3.150.888	18,11	17,62	17,69	00:00:00
2017-08-09	17,69	5.356.039	17,74	17,55	17,64	00:00:00
2017-08-10	17,44	4.427.117	17,88	17,37	17,67	00:00:00
2017-08-11	17,25	2.497.016	17,53	17,13	17,33	00:00:00
2017-08-14	17,62	1.356.184	17,69	17,37	17,45	00:00:00
2017-08-15	17,55	1.236.086	17,89	17,54	17,84	00:00:00
2017-08-16	17,44	2.297.508	17,67	17,37	17,60	00:00:00
2017-08-17	16,91	1.947.239	17,48	16,88	17,40	00:00:00
2017-08-18	16,89	1.573.033	17,05	16,75	16,83	00:00:00
2017-08-21	16,89	1.755.003	16,95	16,73	16,89	00:00:00
2017-08-22	17,02	1.678.071	17,06	16,95	16,99	00:00:00
2017-08-23	17,07	1.517.004	17,22	16,85	16,88	00:00:00
2017-08-24	17,16	1.877.858	17,26	17,07	17,17	00:00:00
2017-08-25	17,37	1.800.459	17,45	17,19	17,19	00:00:00
2017-08-28	17,21	2.625.781	17,47	17,11	17,41	00:00:00
2017-08-29	17,19	2.507.955	17,24	16,89	16,99	00:00:00
2017-08-30	17,32	1.363.249	17,38	17,16	17,20	00:00:00
2017-08-31	17,21	1.649.591	17,42	17,18	17,39	00:00:00
2017-09-01	17,36	2.249.802	17,45	17,21	17,23	00:00:00
2017-09-05	16,57	3.180.839	17,31	16,52	17,18	00:00:00
2017-09-06	16,59	5.182.698	16,85	16,52	16,63	00:00:00
2017-09-07	16,05	3.868.369	16,54	15,84	16,54	00:00:00
2017-09-08	16,36	3.860.252	16,48	15,97	16,03	00:00:00
2017-09-11	16,95	3.105.416	17,06	16,60	16,61	00:00:00
2017-09-12	17,49	4.140.762	17,52	17,05	17,07	00:00:00
2017-09-13	17,60	3.631.243	17,61	17,41	17,43	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >>