|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 34,30 | 178.900 | 34,55 | 34,00 | 34,55 | 00:00:00 | | 2001-08-06 | 33,51 | 337.800 | 34,55 | 33,50 | 34,29 | 00:00:00 | | 2001-08-07 | 33,93 | 398.900 | 34,20 | 33,64 | 33,70 | 00:00:00 | | 2001-08-08 | 34,07 | 119.800 | 34,30 | 33,88 | 33,91 | 00:00:00 | | 2001-08-09 | 34,15 | 146.600 | 34,15 | 33,68 | 34,07 | 00:00:00 | | 2001-08-10 | 34,20 | 162.100 | 34,75 | 34,03 | 34,10 | 00:00:00 | | 2001-08-13 | 34,33 | 219.000 | 34,52 | 33,84 | 34,15 | 00:00:00 | | 2001-08-14 | 34,90 | 325.400 | 34,98 | 34,40 | 34,53 | 00:00:00 | | 2001-08-15 | 34,54 | 283.700 | 34,86 | 34,11 | 34,75 | 00:00:00 | | 2001-08-16 | 34,51 | 288.700 | 34,59 | 34,00 | 34,59 | 00:00:00 | | 2001-08-17 | 33,87 | 204.500 | 34,59 | 33,74 | 34,50 | 00:00:00 | | 2001-08-20 | 33,80 | 340.200 | 34,23 | 33,71 | 33,90 | 00:00:00 | | 2001-08-21 | 33,89 | 303.700 | 34,25 | 33,85 | 34,00 | 00:00:00 | | 2001-08-22 | 34,10 | 287.300 | 34,25 | 33,78 | 33,88 | 00:00:00 | | 2001-08-23 | 33,80 | 165.400 | 34,21 | 33,80 | 34,10 | 00:00:00 | | 2001-08-24 | 32,87 | 273.400 | 33,89 | 32,84 | 33,85 | 00:00:00 | | 2001-08-27 | 32,05 | 362.200 | 32,67 | 31,92 | 32,57 | 00:00:00 | | 2001-08-28 | 31,69 | 462.900 | 32,50 | 31,64 | 32,30 | 00:00:00 | | 2001-08-29 | 31,95 | 448.500 | 32,10 | 31,55 | 31,94 | 00:00:00 | | 2001-08-30 | 31,90 | 215.000 | 32,32 | 31,75 | 31,80 | 00:00:00 | | 2001-08-31 | 32,21 | 162.700 | 32,50 | 31,75 | 32,10 | 00:00:00 | | 2001-09-04 | 31,95 | 275.300 | 32,40 | 31,78 | 32,10 | 00:00:00 | | 2001-09-05 | 31,29 | 564.800 | 31,80 | 30,75 | 31,80 | 00:00:00 | | 2001-09-06 | 32,61 | 1.101.300 | 32,72 | 31,91 | 31,95 | 00:00:00 | | 2001-09-07 | 32,39 | 776.100 | 33,33 | 32,28 | 32,61 | 00:00:00 | | 2001-09-10 | 32,90 | 465.200 | 32,97 | 32,04 | 32,20 | 00:00:00 | | 2001-09-17 | 33,00 | 546.100 | 34,00 | 32,91 | 34,00 | 00:00:00 | | 2001-09-18 | 33,10 | 302.900 | 33,28 | 32,90 | 33,00 | 00:00:00 | | 2001-09-19 | 34,00 | 1.044.400 | 34,15 | 33,11 | 33,30 | 00:00:00 | | 2001-09-20 | 33,79 | 1.138.900 | 34,25 | 33,75 | 34,00 | 00:00:00 | | 2001-09-21 | 34,03 | 1.081.500 | 34,05 | 32,45 | 33,50 | 00:00:00 | | 2001-09-24 | 34,51 | 618.000 | 35,24 | 34,50 | 35,00 | 00:00:00 | | 2001-09-25 | 35,43 | 1.072.100 | 36,06 | 34,61 | 34,61 | 00:00:00 | | 2001-09-26 | 36,70 | 1.366.200 | 37,10 | 35,49 | 35,63 | 00:00:00 | | 2001-09-27 | 37,04 | 1.264.500 | 37,13 | 36,50 | 36,50 | 00:00:00 | | 2001-09-28 | 37,00 | 846.400 | 37,04 | 36,75 | 37,04 | 00:00:00 | | 2001-10-01 | 36,66 | 897.200 | 37,10 | 36,51 | 37,00 | 00:00:00 | | 2001-10-02 | 37,25 | 888.300 | 37,34 | 36,61 | 36,66 | 00:00:00 | | 2001-10-03 | 36,71 | 980.100 | 37,49 | 35,67 | 37,25 | 00:00:00 | | 2001-10-04 | 35,44 | 581.900 | 36,59 | 35,38 | 36,56 | 00:00:00 | | 2001-10-05 | 34,49 | 733.000 | 35,44 | 33,76 | 35,44 | 00:00:00 | | 2001-10-08 | 32,76 | 818.600 | 34,49 | 32,69 | 34,49 | 00:00:00 | | 2001-10-09 | 32,47 | 1.030.100 | 33,40 | 32,10 | 32,60 | 00:00:00 | | 2001-10-10 | 33,72 | 656.400 | 33,79 | 32,40 | 32,47 | 00:00:00 | | 2001-10-11 | 34,26 | 1.019.300 | 34,94 | 33,70 | 33,70 | 00:00:00 | | 2001-10-12 | 32,70 | 1.292.100 | 33,91 | 32,27 | 33,90 | 00:00:00 | | 2001-10-15 | 32,38 | 1.027.800 | 32,68 | 31,87 | 32,60 | 00:00:00 | | 2001-10-16 | 32,71 | 348.100 | 33,24 | 32,62 | 33,20 | 00:00:00 | | 2001-10-17 | 32,02 | 917.500 | 33,60 | 31,92 | 33,00 | 00:00:00 | | 2001-10-18 | 31,80 | 1.155.100 | 32,31 | 31,80 | 32,02 | 00:00:00 | | 2001-10-19 | 32,12 | 1.024.800 | 32,25 | 30,90 | 31,80 | 00:00:00 | | 2001-10-22 | 32,71 | 275.400 | 32,71 | 32,10 | 32,10 | 00:00:00 | | 2001-10-23 | 33,44 | 649.300 | 33,75 | 32,70 | 32,70 | 00:00:00 | | 2001-10-24 | 33,72 | 290.100 | 34,11 | 33,24 | 33,34 | 00:00:00 | | 2001-10-25 | 34,15 | 397.600 | 34,23 | 33,08 | 33,70 | 00:00:00 | | 2001-10-26 | 34,51 | 248.100 | 34,67 | 34,00 | 34,11 | 00:00:00 | | 2001-10-29 | 34,35 | 581.500 | 34,41 | 33,55 | 34,40 | 00:00:00 | | 2001-10-30 | 34,38 | 639.900 | 34,55 | 33,41 | 34,55 | 00:00:00 | | 2001-10-31 | 34,55 | 602.100 | 34,70 | 33,95 | 34,43 | 00:00:00 | | 2001-11-01 | 34,71 | 505.300 | 34,87 | 34,30 | 34,55 | 00:00:00 | | 2001-11-02 | 34,81 | 575.200 | 35,03 | 34,60 | 34,65 | 00:00:00 | | 2001-11-05 | 35,81 | 459.700 | 35,82 | 34,85 | 34,85 | 00:00:00 | | 2001-11-06 | 36,43 | 1.133.600 | 36,43 | 35,45 | 35,75 | 00:00:00 | | 2001-11-07 | 35,84 | 487.800 | 36,35 | 35,69 | 36,23 | 00:00:00 | | 2001-11-08 | 35,92 | 1.050.000 | 36,25 | 35,79 | 35,94 | 00:00:00 | | 2001-11-09 | 35,91 | 574.300 | 35,94 | 35,10 | 35,72 | 00:00:00 | | 2001-11-12 | 35,96 | 252.700 | 36,00 | 35,25 | 35,90 | 00:00:00 | | 2001-11-13 | 36,25 | 373.500 | 36,61 | 36,02 | 36,28 | 00:00:00 | | 2001-11-14 | 36,30 | 282.800 | 36,37 | 36,11 | 36,30 | 00:00:00 | | 2001-11-15 | 36,18 | 474.800 | 36,78 | 36,10 | 36,10 | 00:00:00 | | 2001-11-16 | 36,17 | 480.500 | 36,45 | 35,95 | 36,15 | 00:00:00 | | 2001-11-19 | 36,47 | 266.000 | 36,75 | 36,15 | 36,15 | 00:00:00 | | 2001-11-20 | 36,22 | 244.300 | 36,52 | 36,10 | 36,39 | 00:00:00 | | 2001-11-21 | 35,99 | 385.100 | 36,02 | 35,50 | 36,02 | 00:00:00 | | 2001-11-23 | 36,48 | 124.000 | 36,56 | 36,00 | 36,10 | 00:00:00 | | 2001-11-26 | 36,97 | 355.700 | 36,97 | 35,98 | 36,30 | 00:00:00 | | 2001-11-27 | 36,52 | 225.800 | 36,90 | 36,39 | 36,90 | 00:00:00 | | 2001-11-28 | 36,16 | 413.600 | 36,48 | 35,50 | 36,48 | 00:00:00 | | 2001-11-29 | 36,97 | 442.700 | 36,98 | 36,11 | 36,11 | 00:00:00 | | 2001-11-30 | 35,98 | 502.200 | 36,90 | 35,90 | 36,90 | 00:00:00 | | 2001-12-03 | 35,96 | 214.700 | 36,17 | 35,53 | 35,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
