|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 35,24 | 441.000 | 35,44 | 34,72 | 35,00 | 00:00:00 | | 2002-04-02 | 35,30 | 363.700 | 35,61 | 35,06 | 35,21 | 00:00:00 | | 2002-04-03 | 34,55 | 689.200 | 35,15 | 34,44 | 35,15 | 00:00:00 | | 2002-04-04 | 35,07 | 832.200 | 35,07 | 34,49 | 34,50 | 00:00:00 | | 2002-04-05 | 35,43 | 500.700 | 35,95 | 35,10 | 35,10 | 00:00:00 | | 2002-04-08 | 36,01 | 405.000 | 36,01 | 35,15 | 35,25 | 00:00:00 | | 2002-04-09 | 36,45 | 709.400 | 36,67 | 35,93 | 36,00 | 00:00:00 | | 2002-04-10 | 37,07 | 551.500 | 37,10 | 36,50 | 36,85 | 00:00:00 | | 2002-04-11 | 37,09 | 1.078.700 | 37,45 | 36,98 | 37,00 | 00:00:00 | | 2002-04-12 | 37,83 | 730.600 | 37,83 | 37,05 | 37,05 | 00:00:00 | | 2002-04-15 | 37,49 | 481.700 | 37,83 | 37,25 | 37,83 | 00:00:00 | | 2002-04-16 | 36,05 | 1.262.200 | 37,72 | 35,77 | 37,49 | 00:00:00 | | 2002-04-17 | 36,47 | 588.100 | 36,54 | 35,97 | 36,06 | 00:00:00 | | 2002-04-18 | 36,45 | 536.300 | 36,65 | 36,32 | 36,47 | 00:00:00 | | 2002-04-19 | 36,83 | 286.000 | 36,93 | 36,45 | 36,45 | 00:00:00 | | 2002-04-22 | 36,48 | 327.200 | 36,81 | 36,30 | 36,81 | 00:00:00 | | 2002-04-23 | 36,70 | 468.800 | 36,76 | 36,45 | 36,48 | 00:00:00 | | 2002-04-24 | 36,98 | 387.500 | 37,45 | 36,60 | 36,60 | 00:00:00 | | 2002-04-25 | 37,86 | 619.100 | 37,90 | 36,90 | 36,99 | 00:00:00 | | 2002-04-26 | 37,61 | 425.200 | 37,80 | 37,21 | 37,80 | 00:00:00 | | 2002-04-29 | 37,47 | 446.700 | 37,80 | 37,42 | 37,60 | 00:00:00 | | 2002-04-30 | 38,66 | 893.700 | 38,83 | 37,45 | 37,47 | 00:00:00 | | 2002-05-01 | 38,77 | 774.900 | 39,10 | 38,51 | 38,60 | 00:00:00 | | 2002-05-02 | 38,54 | 460.000 | 38,91 | 38,54 | 38,70 | 00:00:00 | | 2002-05-03 | 39,01 | 18.107.900 | 40,20 | 39,00 | 40,20 | 00:00:00 | | 2002-05-06 | 38,61 | 1.782.400 | 39,19 | 38,61 | 38,99 | 00:00:00 | | 2002-05-07 | 38,54 | 739.900 | 39,08 | 38,53 | 38,62 | 00:00:00 | | 2002-05-08 | 38,71 | 814.100 | 39,25 | 38,50 | 38,90 | 00:00:00 | | 2002-05-09 | 38,59 | 937.300 | 39,40 | 38,55 | 38,55 | 00:00:00 | | 2002-05-10 | 38,43 | 779.600 | 38,70 | 38,38 | 38,60 | 00:00:00 | | 2002-05-13 | 39,07 | 690.000 | 39,35 | 38,54 | 38,54 | 00:00:00 | | 2002-05-14 | 39,74 | 853.700 | 39,75 | 39,49 | 39,58 | 00:00:00 | | 2002-05-15 | 40,45 | 1.119.100 | 41,00 | 39,72 | 39,72 | 00:00:00 | | 2002-05-16 | 40,24 | 389.300 | 40,90 | 40,00 | 40,75 | 00:00:00 | | 2002-05-17 | 40,15 | 324.900 | 40,75 | 40,01 | 40,40 | 00:00:00 | | 2002-05-20 | 39,73 | 367.100 | 40,13 | 39,56 | 40,00 | 00:00:00 | | 2002-05-21 | 39,46 | 204.600 | 39,98 | 39,40 | 39,60 | 00:00:00 | | 2002-05-22 | 39,20 | 387.200 | 39,25 | 38,75 | 39,25 | 00:00:00 | | 2002-05-23 | 39,74 | 324.600 | 39,80 | 38,95 | 39,20 | 00:00:00 | | 2002-05-24 | 38,75 | 396.100 | 39,61 | 38,75 | 39,60 | 00:00:00 | | 2002-05-28 | 38,08 | 1.019.200 | 38,75 | 37,52 | 38,75 | 00:00:00 | | 2002-05-29 | 37,85 | 395.300 | 38,09 | 37,40 | 37,60 | 00:00:00 | | 2002-05-30 | 38,64 | 688.300 | 38,74 | 37,55 | 38,00 | 00:00:00 | | 2002-05-31 | 38,95 | 362.400 | 38,96 | 38,54 | 38,90 | 00:00:00 | | 2002-06-03 | 38,57 | 376.500 | 39,35 | 37,85 | 38,93 | 00:00:00 | | 2002-06-04 | 38,25 | 631.500 | 38,81 | 38,20 | 38,57 | 00:00:00 | | 2002-06-05 | 38,37 | 234.800 | 38,45 | 38,00 | 38,25 | 00:00:00 | | 2002-06-06 | 37,24 | 301.700 | 38,44 | 37,24 | 38,38 | 00:00:00 | | 2002-06-07 | 37,11 | 636.000 | 37,30 | 36,87 | 37,24 | 00:00:00 | | 2002-06-10 | 37,42 | 239.900 | 37,66 | 37,02 | 37,08 | 00:00:00 | | 2002-06-11 | 36,71 | 570.500 | 38,05 | 36,55 | 37,55 | 00:00:00 | | 2002-06-12 | 36,75 | 585.300 | 37,32 | 36,45 | 36,45 | 00:00:00 | | 2002-06-13 | 36,37 | 261.700 | 36,95 | 36,36 | 36,75 | 00:00:00 | | 2002-06-14 | 37,12 | 347.800 | 37,23 | 35,90 | 36,12 | 00:00:00 | | 2002-06-17 | 38,25 | 356.100 | 38,30 | 37,15 | 37,15 | 00:00:00 | | 2002-06-18 | 38,28 | 234.900 | 38,55 | 37,85 | 38,15 | 00:00:00 | | 2002-06-19 | 38,28 | 352.600 | 38,62 | 37,95 | 37,95 | 00:00:00 | | 2002-06-20 | 38,01 | 348.000 | 38,54 | 37,95 | 38,29 | 00:00:00 | | 2002-06-21 | 38,20 | 491.200 | 38,20 | 37,61 | 37,65 | 00:00:00 | | 2002-06-24 | 38,50 | 666.200 | 38,60 | 37,72 | 38,20 | 00:00:00 | | 2002-06-25 | 38,30 | 569.400 | 38,74 | 37,96 | 38,60 | 00:00:00 | | 2002-06-26 | 38,14 | 530.600 | 38,25 | 37,50 | 38,00 | 00:00:00 | | 2002-06-27 | 38,10 | 623.500 | 38,55 | 37,92 | 38,35 | 00:00:00 | | 2002-06-28 | 38,30 | 677.800 | 38,31 | 37,60 | 38,20 | 00:00:00 | | 2002-07-01 | 37,66 | 392.100 | 38,50 | 37,54 | 38,25 | 00:00:00 | | 2002-07-02 | 37,45 | 315.700 | 38,13 | 37,40 | 37,66 | 00:00:00 | | 2002-07-03 | 36,85 | 370.300 | 37,58 | 36,37 | 37,46 | 00:00:00 | | 2002-07-05 | 37,88 | 109.300 | 37,90 | 36,95 | 37,03 | 00:00:00 | | 2002-07-08 | 38,60 | 373.500 | 38,72 | 37,85 | 37,85 | 00:00:00 | | 2002-07-09 | 38,22 | 363.800 | 38,80 | 38,19 | 38,50 | 00:00:00 | | 2002-07-10 | 37,04 | 549.000 | 38,40 | 36,96 | 38,22 | 00:00:00 | | 2002-07-11 | 37,48 | 983.800 | 37,99 | 36,35 | 37,40 | 00:00:00 | | 2002-07-12 | 36,75 | 430.400 | 37,66 | 36,44 | 37,25 | 00:00:00 | | 2002-07-15 | 36,75 | 598.000 | 36,80 | 35,66 | 36,00 | 00:00:00 | | 2002-07-16 | 36,08 | 792.800 | 36,95 | 35,75 | 36,70 | 00:00:00 | | 2002-07-17 | 36,29 | 647.200 | 36,97 | 35,25 | 36,25 | 00:00:00 | | 2002-07-18 | 35,39 | 476.300 | 36,45 | 35,22 | 36,30 | 00:00:00 | | 2002-07-19 | 34,42 | 465.400 | 35,32 | 33,95 | 35,30 | 00:00:00 | | 2002-07-22 | 33,60 | 610.500 | 34,20 | 32,75 | 34,20 | 00:00:00 | | 2002-07-23 | 32,62 | 631.200 | 34,15 | 32,20 | 33,60 | 00:00:00 | | 2002-07-24 | 34,09 | 1.001.200 | 34,50 | 30,85 | 30,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
