|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 35,96 | 214.700 | 36,17 | 35,53 | 35,80 | 00:00:00 | | 2001-12-04 | 36,28 | 262.100 | 36,66 | 36,05 | 36,21 | 00:00:00 | | 2001-12-05 | 36,52 | 503.500 | 36,98 | 36,10 | 36,10 | 00:00:00 | | 2001-12-06 | 36,66 | 427.400 | 36,80 | 36,38 | 36,77 | 00:00:00 | | 2001-12-07 | 36,79 | 312.300 | 36,90 | 36,33 | 36,55 | 00:00:00 | | 2001-12-10 | 36,55 | 194.500 | 36,79 | 36,33 | 36,79 | 00:00:00 | | 2001-12-11 | 36,74 | 315.000 | 36,80 | 36,26 | 36,65 | 00:00:00 | | 2001-12-12 | 36,45 | 185.900 | 36,50 | 35,98 | 36,40 | 00:00:00 | | 2001-12-13 | 36,00 | 288.900 | 36,65 | 36,00 | 36,30 | 00:00:00 | | 2001-12-14 | 35,83 | 187.400 | 36,01 | 35,65 | 35,99 | 00:00:00 | | 2001-12-17 | 36,04 | 273.100 | 36,45 | 35,79 | 35,80 | 00:00:00 | | 2001-12-18 | 36,79 | 263.800 | 36,99 | 35,91 | 36,04 | 00:00:00 | | 2001-12-19 | 36,51 | 308.400 | 36,95 | 36,26 | 36,70 | 00:00:00 | | 2001-12-20 | 36,87 | 218.600 | 36,90 | 36,32 | 36,40 | 00:00:00 | | 2001-12-21 | 36,45 | 558.600 | 36,93 | 36,21 | 36,62 | 00:00:00 | | 2001-12-24 | 36,48 | 81.100 | 36,73 | 36,42 | 36,67 | 00:00:00 | | 2001-12-26 | 36,26 | 243.100 | 36,71 | 36,17 | 36,45 | 00:00:00 | | 2001-12-27 | 36,15 | 183.800 | 36,42 | 36,06 | 36,15 | 00:00:00 | | 2001-12-28 | 36,36 | 247.100 | 36,36 | 35,99 | 36,20 | 00:00:00 | | 2001-12-31 | 36,26 | 248.600 | 36,39 | 35,90 | 36,30 | 00:00:00 | | 2002-01-02 | 35,80 | 429.200 | 36,41 | 35,35 | 36,41 | 00:00:00 | | 2002-01-03 | 35,85 | 285.800 | 36,11 | 35,65 | 36,00 | 00:00:00 | | 2002-01-04 | 35,73 | 584.900 | 36,20 | 35,35 | 35,85 | 00:00:00 | | 2002-01-07 | 35,80 | 285.500 | 35,95 | 35,50 | 35,80 | 00:00:00 | | 2002-01-08 | 35,41 | 325.400 | 35,70 | 35,36 | 35,70 | 00:00:00 | | 2002-01-09 | 34,90 | 414.900 | 35,70 | 34,87 | 35,42 | 00:00:00 | | 2002-01-10 | 34,64 | 994.300 | 34,95 | 34,30 | 34,88 | 00:00:00 | | 2002-01-11 | 34,86 | 599.300 | 35,50 | 34,64 | 34,64 | 00:00:00 | | 2002-01-14 | 34,47 | 331.800 | 35,09 | 34,47 | 34,71 | 00:00:00 | | 2002-01-15 | 34,80 | 460.500 | 34,93 | 34,24 | 34,65 | 00:00:00 | | 2002-01-16 | 34,85 | 582.600 | 35,49 | 34,59 | 34,80 | 00:00:00 | | 2002-01-17 | 34,95 | 446.100 | 35,23 | 34,88 | 35,05 | 00:00:00 | | 2002-01-18 | 34,77 | 355.200 | 35,10 | 34,72 | 34,95 | 00:00:00 | | 2002-01-22 | 34,85 | 731.100 | 35,05 | 34,70 | 34,74 | 00:00:00 | | 2002-01-23 | 35,03 | 253.700 | 35,10 | 34,88 | 34,92 | 00:00:00 | | 2002-01-24 | 35,07 | 357.500 | 35,44 | 34,99 | 35,03 | 00:00:00 | | 2002-01-25 | 35,24 | 248.900 | 35,35 | 35,00 | 35,00 | 00:00:00 | | 2002-01-28 | 34,99 | 421.900 | 35,19 | 34,97 | 35,15 | 00:00:00 | | 2002-01-29 | 33,73 | 467.700 | 35,00 | 33,65 | 34,95 | 00:00:00 | | 2002-01-30 | 33,87 | 957.700 | 34,03 | 33,00 | 33,48 | 00:00:00 | | 2002-01-31 | 34,12 | 759.400 | 34,20 | 33,75 | 34,07 | 00:00:00 | | 2002-02-01 | 33,99 | 2.254 | 34,25 | 33,80 | 34,12 | 00:00:00 | | 2002-02-04 | 33,70 | 529.200 | 33,89 | 33,36 | 33,89 | 00:00:00 | | 2002-02-05 | 33,79 | 492.800 | 34,11 | 33,58 | 33,65 | 00:00:00 | | 2002-02-06 | 33,49 | 901.200 | 33,66 | 32,70 | 33,65 | 00:00:00 | | 2002-02-07 | 33,57 | 696.100 | 33,67 | 33,30 | 33,46 | 00:00:00 | | 2002-02-08 | 34,30 | 557.300 | 34,45 | 33,55 | 33,55 | 00:00:00 | | 2002-02-11 | 34,73 | 430.800 | 35,00 | 34,22 | 34,28 | 00:00:00 | | 2002-02-12 | 35,00 | 448.800 | 35,08 | 34,67 | 34,70 | 00:00:00 | | 2002-02-13 | 35,25 | 447.300 | 35,30 | 34,72 | 35,05 | 00:00:00 | | 2002-02-14 | 35,23 | 229.500 | 35,29 | 34,84 | 35,00 | 00:00:00 | | 2002-02-15 | 35,05 | 215.200 | 35,25 | 34,81 | 35,23 | 00:00:00 | | 2002-02-19 | 34,25 | 286.100 | 34,95 | 33,98 | 34,95 | 00:00:00 | | 2002-02-20 | 34,55 | 293.900 | 34,60 | 34,10 | 34,20 | 00:00:00 | | 2002-02-21 | 34,30 | 271.200 | 34,99 | 34,30 | 34,55 | 00:00:00 | | 2002-02-22 | 34,43 | 233.900 | 34,44 | 34,00 | 34,25 | 00:00:00 | | 2002-02-25 | 35,12 | 343.900 | 35,12 | 34,43 | 34,43 | 00:00:00 | | 2002-02-26 | 35,34 | 425.500 | 35,63 | 34,64 | 35,00 | 00:00:00 | | 2002-02-27 | 34,91 | 683.500 | 35,74 | 34,73 | 35,38 | 00:00:00 | | 2002-02-28 | 34,50 | 588.700 | 35,43 | 34,50 | 35,05 | 00:00:00 | | 2002-03-01 | 35,19 | 228.000 | 35,25 | 34,50 | 34,50 | 00:00:00 | | 2002-03-04 | 35,50 | 702.400 | 35,90 | 35,22 | 35,23 | 00:00:00 | | 2002-03-05 | 35,19 | 665.800 | 35,70 | 35,09 | 35,55 | 00:00:00 | | 2002-03-06 | 35,58 | 261.200 | 35,61 | 35,15 | 35,15 | 00:00:00 | | 2002-03-07 | 34,96 | 414.300 | 35,65 | 34,80 | 35,58 | 00:00:00 | | 2002-03-08 | 35,13 | 1.266.100 | 35,52 | 34,90 | 35,30 | 00:00:00 | | 2002-03-11 | 35,52 | 281.700 | 35,58 | 35,10 | 35,10 | 00:00:00 | | 2002-03-12 | 35,53 | 444.100 | 35,58 | 35,18 | 35,52 | 00:00:00 | | 2002-03-13 | 35,37 | 207.500 | 35,55 | 35,23 | 35,30 | 00:00:00 | | 2002-03-14 | 35,48 | 150.900 | 35,50 | 35,30 | 35,32 | 00:00:00 | | 2002-03-15 | 36,06 | 473.900 | 36,06 | 35,48 | 35,49 | 00:00:00 | | 2002-03-18 | 36,00 | 213.300 | 36,10 | 35,80 | 36,00 | 00:00:00 | | 2002-03-19 | 35,95 | 235.200 | 36,19 | 35,90 | 36,05 | 00:00:00 | | 2002-03-20 | 35,36 | 430.100 | 35,84 | 35,36 | 35,75 | 00:00:00 | | 2002-03-21 | 35,42 | 472.300 | 35,48 | 34,65 | 35,30 | 00:00:00 | | 2002-03-22 | 35,16 | 373.100 | 35,38 | 34,97 | 35,35 | 00:00:00 | | 2002-03-25 | 34,68 | 416.300 | 35,12 | 34,48 | 35,10 | 00:00:00 | | 2002-03-26 | 35,00 | 323.400 | 35,05 | 34,61 | 34,68 | 00:00:00 | | 2002-03-27 | 35,67 | 438.200 | 35,85 | 35,00 | 35,01 | 00:00:00 | | 2002-03-28 | 35,05 | 478.000 | 35,65 | 35,05 | 35,60 | 00:00:00 | | 2002-04-01 | 35,24 | 441.000 | 35,44 | 34,72 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
