Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+1.00%) First Horizon Nat - [Ticker: FHN]Gráfico First Horizon Nat  Noticias First Horizon Nat  Descargar Históricos de Metastock First Horizon Nat y Otros  Análisis Técnico First Horizon Nat  
Última Transacción16,470Hora de Cotización2018-12-03 - 00:00:00
Variación--0.02 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo16,760Mínimo16,460
Volumen409.561Volumen Medio (3m)0
Demanda / Oferta18,610 x 5.000 - 18,620 x 6.300Yield
Cierre Anterior16,490PER0,00%
Apertura16,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0334,30178.90034,5534,0034,5500:00:00
2001-08-0633,51337.80034,5533,5034,2900:00:00
2001-08-0733,93398.90034,2033,6433,7000:00:00
2001-08-0834,07119.80034,3033,8833,9100:00:00
2001-08-0934,15146.60034,1533,6834,0700:00:00
2001-08-1034,20162.10034,7534,0334,1000:00:00
2001-08-1334,33219.00034,5233,8434,1500:00:00
2001-08-1434,90325.40034,9834,4034,5300:00:00
2001-08-1534,54283.70034,8634,1134,7500:00:00
2001-08-1634,51288.70034,5934,0034,5900:00:00
2001-08-1733,87204.50034,5933,7434,5000:00:00
2001-08-2033,80340.20034,2333,7133,9000:00:00
2001-08-2133,89303.70034,2533,8534,0000:00:00
2001-08-2234,10287.30034,2533,7833,8800:00:00
2001-08-2333,80165.40034,2133,8034,1000:00:00
2001-08-2432,87273.40033,8932,8433,8500:00:00
2001-08-2732,05362.20032,6731,9232,5700:00:00
2001-08-2831,69462.90032,5031,6432,3000:00:00
2001-08-2931,95448.50032,1031,5531,9400:00:00
2001-08-3031,90215.00032,3231,7531,8000:00:00
2001-08-3132,21162.70032,5031,7532,1000:00:00
2001-09-0431,95275.30032,4031,7832,1000:00:00
2001-09-0531,29564.80031,8030,7531,8000:00:00
2001-09-0632,611.101.30032,7231,9131,9500:00:00
2001-09-0732,39776.10033,3332,2832,6100:00:00
2001-09-1032,90465.20032,9732,0432,2000:00:00
2001-09-1733,00546.10034,0032,9134,0000:00:00
2001-09-1833,10302.90033,2832,9033,0000:00:00
2001-09-1934,001.044.40034,1533,1133,3000:00:00
2001-09-2033,791.138.90034,2533,7534,0000:00:00
2001-09-2134,031.081.50034,0532,4533,5000:00:00
2001-09-2434,51618.00035,2434,5035,0000:00:00
2001-09-2535,431.072.10036,0634,6134,6100:00:00
2001-09-2636,701.366.20037,1035,4935,6300:00:00
2001-09-2737,041.264.50037,1336,5036,5000:00:00
2001-09-2837,00846.40037,0436,7537,0400:00:00
2001-10-0136,66897.20037,1036,5137,0000:00:00
2001-10-0237,25888.30037,3436,6136,6600:00:00
2001-10-0336,71980.10037,4935,6737,2500:00:00
2001-10-0435,44581.90036,5935,3836,5600:00:00
2001-10-0534,49733.00035,4433,7635,4400:00:00
2001-10-0832,76818.60034,4932,6934,4900:00:00
2001-10-0932,471.030.10033,4032,1032,6000:00:00
2001-10-1033,72656.40033,7932,4032,4700:00:00
2001-10-1134,261.019.30034,9433,7033,7000:00:00
2001-10-1232,701.292.10033,9132,2733,9000:00:00
2001-10-1532,381.027.80032,6831,8732,6000:00:00
2001-10-1632,71348.10033,2432,6233,2000:00:00
2001-10-1732,02917.50033,6031,9233,0000:00:00
2001-10-1831,801.155.10032,3131,8032,0200:00:00
2001-10-1932,121.024.80032,2530,9031,8000:00:00
2001-10-2232,71275.40032,7132,1032,1000:00:00
2001-10-2333,44649.30033,7532,7032,7000:00:00
2001-10-2433,72290.10034,1133,2433,3400:00:00
2001-10-2534,15397.60034,2333,0833,7000:00:00
2001-10-2634,51248.10034,6734,0034,1100:00:00
2001-10-2934,35581.50034,4133,5534,4000:00:00
2001-10-3034,38639.90034,5533,4134,5500:00:00
2001-10-3134,55602.10034,7033,9534,4300:00:00
2001-11-0134,71505.30034,8734,3034,5500:00:00
2001-11-0234,81575.20035,0334,6034,6500:00:00
2001-11-0535,81459.70035,8234,8534,8500:00:00
2001-11-0636,431.133.60036,4335,4535,7500:00:00
2001-11-0735,84487.80036,3535,6936,2300:00:00
2001-11-0835,921.050.00036,2535,7935,9400:00:00
2001-11-0935,91574.30035,9435,1035,7200:00:00
2001-11-1235,96252.70036,0035,2535,9000:00:00
2001-11-1336,25373.50036,6136,0236,2800:00:00
2001-11-1436,30282.80036,3736,1136,3000:00:00
2001-11-1536,18474.80036,7836,1036,1000:00:00
2001-11-1636,17480.50036,4535,9536,1500:00:00
2001-11-1936,47266.00036,7536,1536,1500:00:00
2001-11-2036,22244.30036,5236,1036,3900:00:00
2001-11-2135,99385.10036,0235,5036,0200:00:00
2001-11-2336,48124.00036,5636,0036,1000:00:00
2001-11-2636,97355.70036,9735,9836,3000:00:00
2001-11-2736,52225.80036,9036,3936,9000:00:00
2001-11-2836,16413.60036,4835,5036,4800:00:00
2001-11-2936,97442.70036,9836,1136,1100:00:00
2001-11-3035,98502.20036,9035,9036,9000:00:00
2001-12-0335,96214.70036,1735,5335,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters