|
 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 | | 2017-09-13 | 17,60 | 3.631.243 | 17,61 | 17,41 | 17,43 | 00:00:00 | | 2017-09-14 | 17,51 | 3.376.624 | 17,70 | 17,46 | 17,66 | 00:00:00 | | 2017-09-15 | 17,62 | 3.988.215 | 17,66 | 17,49 | 17,50 | 00:00:00 | | 2017-09-18 | 17,82 | 5.238.435 | 17,86 | 17,59 | 17,66 | 00:00:00 | | 2017-09-19 | 17,65 | 3.811.003 | 17,99 | 17,61 | 17,82 | 00:00:00 | | 2017-09-20 | 17,94 | 3.364.884 | 17,96 | 17,53 | 17,65 | 00:00:00 | | 2017-09-21 | 17,96 | 1.925.434 | 18,08 | 17,90 | 17,93 | 00:00:00 | | 2017-09-22 | 17,98 | 1.765.038 | 18,00 | 17,83 | 17,89 | 00:00:00 | | 2017-09-25 | 18,14 | 1.980.156 | 18,22 | 17,89 | 17,95 | 00:00:00 | | 2017-09-26 | 18,48 | 4.087.542 | 18,51 | 18,15 | 18,19 | 00:00:00 | | 2017-09-27 | 18,98 | 5.498.662 | 19,13 | 18,55 | 18,70 | 00:00:00 | | 2017-09-28 | 19,03 | 4.069.803 | 19,08 | 18,83 | 18,99 | 00:00:00 | | 2017-09-29 | 19,15 | 4.366.123 | 19,29 | 18,99 | 18,99 | 00:00:00 | | 2017-10-02 | 19,20 | 3.758.182 | 19,30 | 19,00 | 19,12 | 00:00:00 | | 2017-10-03 | 19,17 | 2.615.772 | 19,26 | 19,01 | 19,26 | 00:00:00 | | 2017-10-04 | 19,08 | 2.927.620 | 19,23 | 19,04 | 19,17 | 00:00:00 | | 2017-10-05 | 19,26 | 3.296.545 | 19,40 | 18,99 | 19,10 | 00:00:00 | | 2017-10-06 | 19,22 | 2.664.798 | 19,43 | 19,12 | 19,34 | 00:00:00 | | 2017-10-09 | 19,15 | 2.373.069 | 19,29 | 19,09 | 19,28 | 00:00:00 | | 2017-10-10 | 19,34 | 4.294.386 | 19,34 | 19,18 | 19,25 | 00:00:00 | | 2017-10-11 | 19,12 | 3.313.265 | 19,31 | 19,09 | 19,28 | 00:00:00 | | 2017-10-12 | 18,81 | 4.097.958 | 19,21 | 18,80 | 19,14 | 00:00:00 | | 2017-10-13 | 18,92 | 5.722.064 | 19,17 | 18,49 | 18,81 | 00:00:00 | | 2017-10-16 | 19,27 | 5.292.213 | 19,38 | 19,02 | 19,07 | 00:00:00 | | 2017-10-17 | 18,95 | 3.613.123 | 19,35 | 18,90 | 19,35 | 00:00:00 | | 2017-10-18 | 19,02 | 3.207.867 | 19,06 | 18,92 | 19,01 | 00:00:00 | | 2017-10-19 | 19,13 | 4.414.348 | 19,33 | 18,89 | 18,90 | 00:00:00 | | 2017-10-20 | 19,29 | 3.344.072 | 19,42 | 19,21 | 19,41 | 00:00:00 | | 2017-10-23 | 19,02 | 1.602.680 | 19,32 | 19,01 | 19,28 | 00:00:00 | | 2017-10-24 | 19,24 | 2.716.891 | 19,31 | 19,05 | 19,16 | 00:00:00 | | 2017-10-25 | 19,06 | 2.615.025 | 19,32 | 18,92 | 19,30 | 00:00:00 | | 2017-10-26 | 19,16 | 2.715.549 | 19,25 | 19,05 | 19,11 | 00:00:00 | | 2017-10-27 | 19,21 | 2.467.359 | 19,32 | 18,98 | 19,07 | 00:00:00 | | 2017-10-30 | 18,84 | 3.909.657 | 19,16 | 18,78 | 19,09 | 00:00:00 | | 2017-10-31 | 18,77 | 3.560.960 | 19,04 | 18,76 | 18,81 | 00:00:00 | | 2017-11-01 | 18,57 | 2.319.034 | 18,97 | 18,56 | 18,89 | 00:00:00 | | 2017-11-02 | 18,67 | 3.173.358 | 18,76 | 18,37 | 18,45 | 00:00:00 | | 2017-11-03 | 18,86 | 2.043.757 | 18,88 | 18,56 | 18,59 | 00:00:00 | | 2017-11-06 | 18,72 | 2.351.539 | 18,89 | 18,65 | 18,76 | 00:00:00 | | 2017-11-07 | 18,13 | 2.166.013 | 18,76 | 18,09 | 18,68 | 00:00:00 | | 2017-11-08 | 18,19 | 3.453.868 | 18,25 | 17,93 | 18,25 | 00:00:00 | | 2017-11-09 | 18,02 | 2.810.217 | 18,27 | 17,88 | 18,07 | 00:00:00 | | 2017-11-10 | 18,05 | 1.549.196 | 18,18 | 17,99 | 18,10 | 00:00:00 | | 2017-11-13 | 18,34 | 2.438.482 | 18,37 | 17,84 | 17,95 | 00:00:00 | | 2017-11-14 | 18,49 | 3.030.246 | 18,50 | 18,20 | 18,21 | 00:00:00 | | 2017-11-15 | 18,32 | 2.568.489 | 18,53 | 18,09 | 18,28 | 00:00:00 | | 2017-11-16 | 18,30 | 2.215.701 | 18,48 | 18,27 | 18,43 | 00:00:00 | | 2017-11-17 | 18,40 | 2.128.349 | 18,45 | 18,14 | 18,20 | 00:00:00 | | 2017-11-20 | 18,61 | 1.808.584 | 18,62 | 18,37 | 18,46 | 00:00:00 | | 2017-11-21 | 18,60 | 2.453.767 | 18,71 | 18,55 | 18,66 | 00:00:00 | | 2017-11-22 | 18,61 | 3.077.740 | 18,72 | 18,50 | 18,61 | 00:00:00 | | 2017-11-24 | 18,44 | 767.767 | 18,72 | 18,41 | 18,72 | 00:00:00 | | 2017-11-27 | 18,50 | 2.849.031 | 18,56 | 18,37 | 18,43 | 00:00:00 | | 2017-11-28 | 19,06 | 4.355.858 | 19,08 | 18,50 | 18,56 | 00:00:00 | | 2017-11-29 | 19,84 | 5.860.970 | 19,84 | 19,22 | 19,22 | 00:00:00 | | 2017-11-30 | 19,39 | 6.209.140 | 19,98 | 19,36 | 19,98 | 00:00:00 | | 2017-12-01 | 19,86 | 21.238.029 | 20,00 | 18,69 | 19,30 | 00:00:00 | | 2017-12-04 | 20,27 | 23.899.647 | 20,59 | 19,92 | 20,12 | 00:00:00 | | 2017-12-05 | 19,93 | 12.706.430 | 20,29 | 19,62 | 20,28 | 00:00:00 | | 2017-12-06 | 20,02 | 4.037.018 | 20,29 | 19,79 | 19,94 | 00:00:00 | | 2017-12-07 | 20,13 | 4.071.579 | 20,18 | 19,88 | 19,96 | 00:00:00 | | 2017-12-08 | 19,94 | 3.301.830 | 20,24 | 19,82 | 20,21 | 00:00:00 | | 2017-12-11 | 19,72 | 3.898.583 | 19,98 | 19,66 | 19,95 | 00:00:00 | | 2017-12-12 | 19,85 | 4.909.860 | 20,00 | 19,74 | 19,88 | 00:00:00 | | 2017-12-13 | 19,80 | 4.160.426 | 20,06 | 19,73 | 19,92 | 00:00:00 | | 2017-12-14 | 19,72 | 4.690.578 | 20,13 | 19,50 | 19,84 | 00:00:00 | | 2017-12-15 | 20,18 | 11.585.228 | 20,46 | 19,79 | 19,83 | 00:00:00 | | 2017-12-18 | 20,54 | 5.837.902 | 20,54 | 20,24 | 20,37 | 00:00:00 | | 2017-12-19 | 20,55 | 2.798.959 | 20,70 | 20,37 | 20,57 | 00:00:00 | | 2017-12-20 | 20,33 | 4.345.998 | 20,86 | 20,26 | 20,82 | 00:00:00 | | 2017-12-21 | 20,48 | 2.646.137 | 20,57 | 20,40 | 20,46 | 00:00:00 | | 2017-12-22 | 20,34 | 2.090.525 | 20,50 | 20,17 | 20,44 | 00:00:00 | | 2017-12-26 | 20,17 | 1.710.847 | 20,45 | 20,05 | 20,29 | 00:00:00 | | 2017-12-27 | 20,09 | 1.720.570 | 20,23 | 20,03 | 20,23 | 00:00:00 | | 2017-12-28 | 20,19 | 1.648.357 | 20,20 | 20,02 | 20,20 | 00:00:00 | | 2017-12-29 | 19,99 | 2.083.947 | 20,25 | 19,96 | 20,19 | 00:00:00 | | 2018-01-02 | 20,06 | 2.798.717 | 20,28 | 19,91 | 20,20 | 00:00:00 | | 2018-01-03 | 19,91 | 4.299.176 | 20,11 | 19,86 | 20,00 | 00:00:00 | | 2018-01-04 | 19,93 | 3.702.753 | 20,18 | 19,89 | 20,14 | 00:00:00 | | 2018-01-05 | 20,27 | 2.920.770 | 20,30 | 19,93 | 20,09 | 00:00:00 | | 2018-01-08 | 20,09 | 2.915.946 | 20,30 | 20,00 | 20,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
