|
 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 | | 2018-05-03 | 18,22 | 2.486.355 | 18,36 | 18,02 | 18,28 | 00:00:00 | | 2018-05-04 | 18,41 | 3.603.942 | 18,64 | 17,98 | 18,10 | 00:00:00 | | 2018-05-07 | 18,51 | 2.425.611 | 18,61 | 18,27 | 18,50 | 00:00:00 | | 2018-05-08 | 18,72 | 3.080.897 | 18,85 | 18,43 | 18,43 | 00:00:00 | | 2018-05-09 | 18,79 | 1.980.864 | 18,96 | 18,66 | 18,79 | 00:00:00 | | 2018-05-10 | 18,91 | 2.315.044 | 19,00 | 18,65 | 18,74 | 00:00:00 | | 2018-05-11 | 19,04 | 2.578.378 | 19,13 | 18,90 | 18,94 | 00:00:00 | | 2018-05-14 | 18,90 | 2.280.736 | 19,12 | 18,89 | 19,05 | 00:00:00 | | 2018-05-15 | 19,20 | 3.318.991 | 19,29 | 18,83 | 18,86 | 00:00:00 | | 2018-05-16 | 19,46 | 4.366.527 | 19,46 | 19,10 | 19,14 | 00:00:00 | | 2018-05-17 | 19,54 | 3.265.352 | 19,58 | 19,28 | 19,41 | 00:00:00 | | 2018-05-18 | 19,33 | 2.659.641 | 19,56 | 19,31 | 19,48 | 00:00:00 | | 2018-05-21 | 19,52 | 5.270.787 | 19,69 | 19,36 | 19,38 | 00:00:00 | | 2018-05-22 | 19,56 | 2.553.111 | 19,75 | 19,50 | 19,54 | 00:00:00 | | 2018-05-23 | 19,32 | 3.702.573 | 19,54 | 19,24 | 19,46 | 00:00:00 | | 2018-05-24 | 19,08 | 8.350.117 | 19,25 | 18,75 | 19,25 | 00:00:00 | | 2018-05-25 | 18,92 | 3.099.317 | 19,11 | 18,90 | 19,00 | 00:00:00 | | 2018-05-29 | 18,35 | 6.886.878 | 18,88 | 18,24 | 18,73 | 00:00:00 | | 2018-05-30 | 18,68 | 4.272.858 | 18,80 | 18,40 | 18,57 | 00:00:00 | | 2018-05-31 | 18,55 | 1.920.211 | 18,76 | 18,47 | 18,67 | 00:00:00 | | 2018-06-01 | 18,66 | 2.973.616 | 18,90 | 18,60 | 18,82 | 00:00:00 | | 2018-06-04 | 18,76 | 2.136.192 | 18,78 | 18,61 | 18,74 | 00:00:00 | | 2018-06-05 | 18,63 | 3.318.021 | 18,77 | 18,51 | 18,73 | 00:00:00 | | 2018-06-06 | 19,06 | 3.901.282 | 19,07 | 18,65 | 18,66 | 00:00:00 | | 2018-06-07 | 19,07 | 2.872.483 | 19,23 | 18,93 | 19,00 | 00:00:00 | | 2018-06-08 | 19,20 | 2.239.368 | 19,21 | 18,98 | 19,01 | 00:00:00 | | 2018-06-11 | 19,10 | 2.955.150 | 19,42 | 19,08 | 19,23 | 00:00:00 | | 2018-06-12 | 19,17 | 4.541.207 | 19,31 | 19,03 | 19,13 | 00:00:00 | | 2018-06-13 | 19,08 | 3.961.501 | 19,43 | 19,03 | 19,27 | 00:00:00 | | 2018-06-14 | 19,10 | 3.794.143 | 19,19 | 18,89 | 19,13 | 00:00:00 | | 2018-06-15 | 19,07 | 6.341.356 | 19,23 | 18,79 | 19,02 | 00:00:00 | | 2018-06-18 | 19,10 | 1.157.690 | 19,16 | 18,84 | 18,89 | 00:00:00 | | 2018-06-19 | 19,18 | 3.199.332 | 19,22 | 18,91 | 18,91 | 00:00:00 | | 2018-06-20 | 19,13 | 2.424.945 | 19,33 | 19,10 | 19,25 | 00:00:00 | | 2018-06-21 | 19,02 | 3.157.276 | 19,24 | 18,87 | 19,09 | 00:00:00 | | 2018-06-22 | 18,87 | 5.176.241 | 19,20 | 18,81 | 19,09 | 00:00:00 | | 2018-06-25 | 18,60 | 2.036.158 | 18,89 | 18,45 | 18,81 | 00:00:00 | | 2018-06-26 | 18,46 | 2.695.287 | 18,54 | 18,29 | 18,51 | 00:00:00 | | 2018-06-27 | 18,15 | 3.306.087 | 18,55 | 18,13 | 18,51 | 00:00:00 | | 2018-06-28 | 18,02 | 4.346.849 | 18,31 | 17,94 | 18,15 | 00:00:00 | | 2018-06-29 | 17,84 | 4.951.664 | 18,49 | 17,83 | 18,48 | 00:00:00 | | 2018-07-02 | 17,90 | 2.897.301 | 17,94 | 17,61 | 17,67 | 00:00:00 | | 2018-07-03 | 17,81 | 1.884.576 | 18,05 | 17,78 | 17,99 | 00:00:00 | | 2018-07-05 | 17,77 | 3.228.267 | 17,98 | 17,67 | 17,96 | 00:00:00 | | 2018-07-06 | 17,85 | 303.310 | 17,86 | 17,57 | 17,70 | 00:00:00 | | 2018-07-09 | 18,21 | 2.314.307 | 18,29 | 17,91 | 17,93 | 00:00:00 | | 2018-07-10 | 18,22 | 7.932 | 18,25 | 18,20 | 18,23 | 00:00:00 | | 2018-07-11 | 17,80 | 3.056.797 | 17,96 | 17,77 | 17,86 | 00:00:00 | | 2018-07-12 | 17,77 | 3.591.285 | 17,92 | 17,53 | 17,92 | 00:00:00 | | 2018-07-13 | 17,59 | 2.704.735 | 17,81 | 17,53 | 17,74 | 00:00:00 | | 2018-07-16 | 17,89 | 6.172.514 | 17,90 | 17,63 | 17,69 | 00:00:00 | | 2018-07-17 | 17,18 | 14.064.539 | 17,68 | 17,13 | 17,55 | 00:00:00 | | 2018-07-18 | 17,03 | 11.655.166 | 17,22 | 16,51 | 16,65 | 00:00:00 | | 2018-07-19 | 17,27 | 11.785.201 | 17,45 | 16,99 | 17,03 | 00:00:00 | | 2018-07-20 | 17,61 | 8.911.179 | 17,64 | 17,14 | 17,26 | 00:00:00 | | 2018-07-23 | 17,70 | 5.712.979 | 17,81 | 17,53 | 17,60 | 00:00:00 | | 2018-07-24 | 17,71 | 5.696.164 | 17,93 | 17,57 | 17,70 | 00:00:00 | | 2018-07-25 | 17,48 | 3.007.467 | 17,72 | 17,33 | 17,67 | 00:00:00 | | 2018-07-26 | 17,46 | 4.700.611 | 17,69 | 17,46 | 17,49 | 00:00:00 | | 2018-07-27 | 17,65 | 2.927.662 | 17,69 | 17,46 | 17,64 | 00:00:00 | | 2018-07-30 | 17,85 | 3.803.505 | 18,03 | 17,65 | 17,69 | 00:00:00 | | 2018-07-31 | 17,89 | 3.967.008 | 17,97 | 17,65 | 17,88 | 00:00:00 | | 2018-08-01 | 18,00 | 3.033.216 | 18,25 | 17,93 | 17,98 | 00:00:00 | | 2018-08-02 | 18,40 | 4.206.209 | 18,49 | 17,90 | 18,01 | 00:00:00 | | 2018-08-03 | 18,22 | 1.388.169 | 18,49 | 18,14 | 18,36 | 00:00:00 | | 2018-08-06 | 18,16 | 2.378.068 | 18,28 | 18,06 | 18,24 | 00:00:00 | | 2018-08-07 | 18,17 | 1.914.650 | 18,34 | 18,12 | 18,19 | 00:00:00 | | 2018-08-08 | 18,23 | 2.868.591 | 18,26 | 17,97 | 18,16 | 00:00:00 | | 2018-08-09 | 18,33 | 2.553.752 | 18,47 | 18,21 | 18,21 | 00:00:00 | | 2018-08-10 | 18,23 | 1.971.609 | 18,36 | 18,06 | 18,19 | 00:00:00 | | 2018-08-13 | 18,13 | 2.609.722 | 18,38 | 18,11 | 18,22 | 00:00:00 | | 2018-08-14 | 18,42 | 1.718.918 | 18,50 | 18,16 | 18,21 | 00:00:00 | | 2018-08-15 | 18,26 | 2.902.351 | 18,42 | 18,23 | 18,33 | 00:00:00 | | 2018-08-16 | 18,44 | 4.095.763 | 18,73 | 18,33 | 18,33 | 00:00:00 | | 2018-08-17 | 18,65 | 2.399.170 | 18,68 | 18,39 | 18,39 | 00:00:00 | | 2018-08-20 | 18,69 | 1.686.739 | 18,78 | 18,53 | 18,63 | 00:00:00 | | 2018-08-21 | 18,96 | 1.546.619 | 19,01 | 18,69 | 18,74 | 00:00:00 | | 2018-08-22 | 18,81 | 1.318.347 | 18,87 | 18,71 | 18,79 | 00:00:00 | | 2018-08-23 | 18,72 | 1.967.683 | 18,90 | 18,64 | 18,85 | 00:00:00 | | 2018-08-24 | 18,60 | 1.188.885 | 18,75 | 18,57 | 18,74 | 00:00:00 | | 2018-08-27 | 18,64 | 2.124.853 | 18,87 | 18,59 | 18,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
