|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-27 | 18,64 | 2.124.853 | 18,87 | 18,59 | 18,69 | 00:00:00 | | 2018-08-28 | 18,56 | 1.318.573 | 18,68 | 18,44 | 18,68 | 00:00:00 | | 2018-08-29 | 18,51 | 2.992.432 | 18,63 | 18,38 | 18,60 | 00:00:00 | | 2018-08-30 | 18,37 | 3.744.427 | 18,50 | 18,30 | 18,45 | 00:00:00 | | 2018-08-31 | 18,42 | 1.833.849 | 18,45 | 18,24 | 18,32 | 00:00:00 | | 2018-09-04 | 18,46 | 2.212.415 | 18,64 | 18,35 | 18,44 | 00:00:00 | | 2018-09-05 | 18,54 | 2.115.638 | 18,66 | 18,44 | 18,44 | 00:00:00 | | 2018-09-06 | 18,29 | 2.017.879 | 18,56 | 18,29 | 18,44 | 00:00:00 | | 2018-09-07 | 18,38 | 1.401.225 | 18,41 | 18,24 | 18,36 | 00:00:00 | | 2018-09-10 | 18,33 | 1.656.361 | 18,54 | 18,30 | 18,48 | 00:00:00 | | 2018-09-11 | 18,34 | 4.803.832 | 18,56 | 18,28 | 18,30 | 00:00:00 | | 2018-09-12 | 18,04 | 2.097.037 | 18,34 | 17,99 | 18,29 | 00:00:00 | | 2018-09-13 | 17,65 | 3.050.864 | 18,16 | 17,62 | 18,10 | 00:00:00 | | 2018-09-14 | 17,90 | 2.704.106 | 18,00 | 17,68 | 17,68 | 00:00:00 | | 2018-09-17 | 17,91 | 1.767.274 | 17,97 | 17,78 | 17,89 | 00:00:00 | | 2018-09-18 | 17,84 | 1.813.515 | 17,94 | 17,76 | 17,94 | 00:00:00 | | 2018-09-19 | 18,13 | 1.601.307 | 18,17 | 17,85 | 17,85 | 00:00:00 | | 2018-09-20 | 18,24 | 2.152.766 | 18,43 | 18,20 | 18,22 | 00:00:00 | | 2018-09-21 | 18,08 | 4.035.310 | 18,34 | 18,05 | 18,15 | 00:00:00 | | 2018-09-24 | 17,85 | 1.909.508 | 18,10 | 17,75 | 18,06 | 00:00:00 | | 2018-09-25 | 17,84 | 1.731.548 | 18,02 | 17,79 | 17,95 | 00:00:00 | | 2018-09-26 | 17,40 | 2.640.516 | 17,90 | 17,37 | 17,90 | 00:00:00 | | 2018-09-27 | 17,23 | 5.016.517 | 17,50 | 17,19 | 17,40 | 00:00:00 | | 2018-09-28 | 17,26 | 5.040.414 | 17,46 | 17,12 | 17,12 | 00:00:00 | | 2018-10-01 | 17,15 | 4.297.924 | 17,41 | 17,01 | 17,34 | 00:00:00 | | 2018-10-02 | 17,13 | 4.109.872 | 17,21 | 16,91 | 17,04 | 00:00:00 | | 2018-10-03 | 17,51 | 3.287.905 | 17,64 | 17,09 | 17,26 | 00:00:00 | | 2018-10-04 | 17,39 | 3.550.690 | 17,80 | 17,26 | 17,46 | 00:00:00 | | 2018-10-05 | 17,26 | 2.717.897 | 17,49 | 17,18 | 17,46 | 00:00:00 | | 2018-10-08 | 17,31 | 2.220.573 | 17,41 | 17,16 | 17,22 | 00:00:00 | | 2018-10-09 | 17,16 | 4.802.213 | 17,38 | 17,11 | 17,26 | 00:00:00 | | 2018-10-10 | 16,93 | 3.261.324 | 17,37 | 16,92 | 17,18 | 00:00:00 | | 2018-10-11 | 16,36 | 4.478.700 | 16,89 | 16,34 | 16,84 | 00:00:00 | | 2018-10-12 | 16,10 | 4.981.575 | 16,56 | 15,56 | 16,52 | 00:00:00 | | 2018-10-15 | 16,01 | 5.085.920 | 16,13 | 15,85 | 16,07 | 00:00:00 | | 2018-10-16 | 15,61 | 12.374.668 | 15,99 | 15,14 | 15,79 | 00:00:00 | | 2018-10-17 | 16,14 | 7.624.638 | 16,32 | 15,54 | 15,61 | 00:00:00 | | 2018-10-18 | 15,92 | 6.923.288 | 16,26 | 15,84 | 16,18 | 00:00:00 | | 2018-10-19 | 15,62 | 4.708.544 | 16,09 | 15,61 | 15,84 | 00:00:00 | | 2018-10-22 | 15,21 | 4.599.623 | 15,68 | 15,08 | 15,62 | 00:00:00 | | 2018-10-23 | 15,47 | 5.657.230 | 15,57 | 14,97 | 15,00 | 00:00:00 | | 2018-10-24 | 14,97 | 3.689.579 | 15,47 | 14,94 | 15,47 | 00:00:00 | | 2018-10-25 | 15,42 | 2.938.758 | 15,54 | 14,97 | 15,07 | 00:00:00 | | 2018-10-26 | 15,37 | 3.410.988 | 15,62 | 15,18 | 15,46 | 00:00:00 | | 2018-10-29 | 15,86 | 2.964.056 | 16,01 | 15,56 | 15,60 | 00:00:00 | | 2018-10-30 | 15,95 | 3.642.531 | 16,01 | 15,65 | 15,89 | 00:00:00 | | 2018-10-31 | 16,14 | 2.941.814 | 16,46 | 16,03 | 16,19 | 00:00:00 | | 2018-11-01 | 16,35 | 1.056.210 | 16,40 | 16,17 | 16,31 | 00:00:00 | | 2018-11-02 | 16,46 | 3.837.934 | 16,83 | 16,25 | 16,83 | 00:00:00 | | 2018-11-05 | 16,36 | 3.415.037 | 16,64 | 16,31 | 16,46 | 00:00:00 | | 2018-11-06 | 16,47 | 3.237.225 | 16,61 | 16,32 | 16,32 | 00:00:00 | | 2018-11-07 | 16,67 | 4.129.661 | 16,74 | 16,33 | 16,58 | 00:00:00 | | 2018-11-08 | 16,47 | 3.065.730 | 16,85 | 16,43 | 16,61 | 00:00:00 | | 2018-11-09 | 16,31 | 4.548.725 | 16,57 | 16,17 | 16,44 | 00:00:00 | | 2018-11-12 | 16,10 | 2.591.676 | 16,38 | 16,08 | 16,28 | 00:00:00 | | 2018-11-13 | 16,37 | 3.775.413 | 16,63 | 16,20 | 16,29 | 00:00:00 | | 2018-11-14 | 16,11 | 4.135.417 | 16,60 | 15,88 | 16,50 | 00:00:00 | | 2018-11-15 | 16,36 | 3.786.563 | 16,42 | 15,85 | 15,90 | 00:00:00 | | 2018-11-16 | 16,34 | 4.246.742 | 16,48 | 16,23 | 16,26 | 00:00:00 | | 2018-11-19 | 16,37 | 2.105.327 | 16,57 | 16,20 | 16,36 | 00:00:00 | | 2018-11-20 | 16,14 | 3.410.895 | 16,40 | 16,08 | 16,25 | 00:00:00 | | 2018-11-21 | 16,18 | 1.809.404 | 16,47 | 15,94 | 16,16 | 00:00:00 | | 2018-11-23 | 16,23 | 614.566 | 16,39 | 16,03 | 16,05 | 00:00:00 | | 2018-11-26 | 16,53 | 2.072.554 | 16,64 | 16,35 | 16,40 | 00:00:00 | | 2018-11-27 | 16,45 | 1.991.267 | 16,64 | 16,34 | 16,43 | 00:00:00 | | 2018-11-28 | 16,43 | 2.524.693 | 16,60 | 16,17 | 16,44 | 00:00:00 | | 2018-11-29 | 16,29 | 2.633.423 | 16,51 | 16,20 | 16,29 | 00:00:00 | | 2018-11-30 | 16,49 | 2.669.264 | 16,57 | 16,26 | 16,26 | 00:00:00 | | 2018-12-03 | 16,47 | 409.561 | 16,76 | 16,46 | 16,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
