|
 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 | | 2002-07-24 | 34,09 | 1.001.200 | 34,50 | 30,85 | 30,95 | 00:00:00 | | 2002-07-25 | 34,81 | 593.800 | 35,02 | 33,70 | 34,10 | 00:00:00 | | 2002-07-26 | 35,42 | 305.100 | 35,42 | 34,37 | 34,58 | 00:00:00 | | 2002-07-29 | 37,09 | 415.500 | 37,20 | 35,39 | 35,50 | 00:00:00 | | 2002-07-30 | 36,70 | 394.200 | 37,15 | 36,10 | 36,70 | 00:00:00 | | 2002-07-31 | 37,43 | 478.900 | 37,43 | 36,62 | 36,70 | 00:00:00 | | 2002-08-01 | 36,62 | 297.700 | 37,45 | 36,60 | 37,43 | 00:00:00 | | 2002-08-02 | 36,15 | 347.500 | 36,91 | 35,68 | 36,50 | 00:00:00 | | 2002-08-05 | 34,98 | 417.400 | 36,80 | 34,67 | 36,15 | 00:00:00 | | 2002-08-06 | 36,65 | 347.400 | 37,12 | 35,35 | 35,40 | 00:00:00 | | 2002-08-07 | 37,00 | 464.300 | 37,15 | 36,45 | 37,00 | 00:00:00 | | 2002-08-08 | 38,52 | 415.700 | 38,75 | 36,95 | 37,01 | 00:00:00 | | 2002-08-09 | 38,83 | 478.400 | 38,85 | 37,92 | 38,20 | 00:00:00 | | 2002-08-12 | 38,65 | 495.000 | 38,91 | 37,93 | 38,50 | 00:00:00 | | 2002-08-13 | 38,12 | 430.700 | 38,99 | 37,99 | 38,66 | 00:00:00 | | 2002-08-14 | 39,33 | 448.900 | 39,38 | 37,49 | 38,00 | 00:00:00 | | 2002-08-15 | 39,42 | 455.400 | 39,50 | 38,81 | 39,33 | 00:00:00 | | 2002-08-16 | 39,43 | 441.600 | 39,59 | 39,00 | 39,30 | 00:00:00 | | 2002-08-19 | 39,70 | 378.800 | 39,75 | 39,16 | 39,25 | 00:00:00 | | 2002-08-20 | 39,48 | 394.900 | 39,86 | 39,00 | 39,60 | 00:00:00 | | 2002-08-21 | 39,57 | 288.500 | 39,74 | 39,10 | 39,40 | 00:00:00 | | 2002-08-22 | 39,55 | 309.400 | 39,69 | 39,18 | 39,28 | 00:00:00 | | 2002-08-23 | 38,77 | 236.800 | 39,50 | 38,60 | 39,35 | 00:00:00 | | 2002-08-26 | 39,31 | 207.100 | 39,41 | 38,65 | 38,90 | 00:00:00 | | 2002-08-27 | 38,91 | 489.200 | 39,49 | 38,71 | 39,48 | 00:00:00 | | 2002-08-28 | 38,47 | 320.100 | 38,95 | 38,10 | 38,70 | 00:00:00 | | 2002-08-29 | 38,42 | 421.000 | 38,50 | 38,04 | 38,44 | 00:00:00 | | 2002-08-30 | 38,30 | 643.100 | 38,79 | 38,25 | 38,30 | 00:00:00 | | 2002-09-03 | 36,92 | 410.900 | 38,20 | 36,92 | 38,20 | 00:00:00 | | 2002-09-04 | 37,23 | 601.300 | 37,30 | 36,75 | 36,94 | 00:00:00 | | 2002-09-05 | 37,24 | 592.400 | 37,47 | 36,72 | 36,85 | 00:00:00 | | 2002-09-06 | 38,19 | 886.000 | 38,40 | 37,57 | 37,60 | 00:00:00 | | 2002-09-09 | 38,65 | 500.200 | 38,92 | 37,73 | 38,05 | 00:00:00 | | 2002-09-10 | 37,88 | 482.100 | 38,85 | 37,50 | 38,85 | 00:00:00 | | 2002-09-11 | 37,50 | 325.400 | 38,00 | 37,35 | 38,00 | 00:00:00 | | 2002-09-12 | 36,12 | 941.200 | 37,35 | 36,00 | 37,30 | 00:00:00 | | 2002-09-13 | 36,75 | 361.000 | 36,90 | 35,70 | 35,70 | 00:00:00 | | 2002-09-16 | 36,36 | 313.800 | 36,63 | 35,83 | 36,60 | 00:00:00 | | 2002-09-17 | 36,29 | 302.800 | 37,01 | 36,28 | 36,61 | 00:00:00 | | 2002-09-18 | 35,45 | 366.000 | 36,00 | 35,45 | 36,00 | 00:00:00 | | 2002-09-19 | 34,42 | 332.000 | 35,25 | 34,29 | 35,20 | 00:00:00 | | 2002-09-20 | 34,70 | 554.600 | 34,77 | 34,25 | 34,40 | 00:00:00 | | 2002-09-23 | 34,84 | 361.400 | 35,14 | 34,26 | 34,65 | 00:00:00 | | 2002-09-24 | 34,05 | 490.100 | 35,25 | 34,03 | 34,60 | 00:00:00 | | 2002-09-25 | 35,05 | 461.700 | 35,34 | 34,00 | 34,30 | 00:00:00 | | 2002-09-26 | 36,02 | 363.200 | 36,02 | 34,96 | 35,04 | 00:00:00 | | 2002-09-27 | 34,97 | 316.400 | 36,08 | 34,85 | 35,90 | 00:00:00 | | 2002-09-30 | 34,67 | 489.400 | 35,07 | 33,66 | 34,75 | 00:00:00 | | 2002-10-01 | 36,29 | 547.700 | 36,40 | 34,75 | 34,75 | 00:00:00 | | 2002-10-02 | 34,47 | 559.500 | 36,29 | 34,40 | 36,28 | 00:00:00 | | 2002-10-03 | 33,11 | 531.000 | 34,24 | 32,75 | 34,20 | 00:00:00 | | 2002-10-04 | 32,08 | 1.064.700 | 32,55 | 31,92 | 32,00 | 00:00:00 | | 2002-10-07 | 30,38 | 795.500 | 32,20 | 30,23 | 32,08 | 00:00:00 | | 2002-10-08 | 31,81 | 1.126.300 | 32,09 | 30,75 | 31,00 | 00:00:00 | | 2002-10-09 | 30,05 | 863.100 | 31,70 | 29,76 | 31,70 | 00:00:00 | | 2002-10-10 | 31,80 | 973.300 | 31,94 | 29,95 | 30,25 | 00:00:00 | | 2002-10-11 | 32,69 | 839.600 | 33,11 | 32,15 | 32,50 | 00:00:00 | | 2002-10-14 | 33,33 | 465.200 | 33,33 | 32,34 | 32,66 | 00:00:00 | | 2002-10-15 | 34,75 | 631.500 | 34,90 | 34,10 | 34,10 | 00:00:00 | | 2002-10-16 | 34,30 | 463.300 | 35,03 | 33,81 | 34,75 | 00:00:00 | | 2002-10-17 | 35,32 | 574.300 | 35,70 | 35,05 | 35,70 | 00:00:00 | | 2002-10-18 | 36,16 | 568.100 | 36,36 | 34,80 | 35,10 | 00:00:00 | | 2002-10-21 | 36,30 | 478.800 | 36,49 | 35,48 | 36,00 | 00:00:00 | | 2002-10-22 | 36,51 | 1.028.300 | 36,93 | 35,85 | 36,10 | 00:00:00 | | 2002-10-23 | 36,49 | 457.700 | 36,75 | 35,55 | 36,52 | 00:00:00 | | 2002-10-24 | 35,78 | 507.200 | 36,66 | 35,55 | 36,60 | 00:00:00 | | 2002-10-25 | 37,10 | 461.700 | 37,28 | 35,62 | 35,70 | 00:00:00 | | 2002-10-28 | 36,87 | 434.500 | 37,50 | 36,79 | 37,50 | 00:00:00 | | 2002-10-29 | 36,28 | 520.400 | 36,82 | 35,80 | 36,82 | 00:00:00 | | 2002-10-30 | 37,62 | 671.300 | 37,95 | 36,48 | 36,50 | 00:00:00 | | 2002-10-31 | 37,08 | 337.400 | 37,88 | 36,97 | 37,68 | 00:00:00 | | 2002-11-01 | 37,95 | 408.800 | 38,14 | 36,86 | 37,00 | 00:00:00 | | 2002-11-04 | 37,40 | 576.500 | 38,30 | 37,18 | 38,00 | 00:00:00 | | 2002-11-05 | 37,20 | 426.300 | 37,73 | 37,15 | 37,35 | 00:00:00 | | 2002-11-06 | 36,60 | 325.800 | 37,19 | 36,18 | 37,12 | 00:00:00 | | 2002-11-07 | 35,34 | 409.300 | 36,45 | 35,31 | 36,40 | 00:00:00 | | 2002-11-08 | 34,93 | 468.600 | 35,99 | 34,80 | 35,15 | 00:00:00 | | 2002-11-11 | 34,72 | 203.800 | 35,25 | 34,69 | 34,93 | 00:00:00 | | 2002-11-12 | 34,78 | 546.100 | 35,14 | 34,55 | 34,60 | 00:00:00 | | 2002-11-13 | 34,51 | 300.800 | 35,04 | 34,24 | 34,85 | 00:00:00 | | 2002-11-14 | 36,15 | 405.000 | 36,15 | 35,21 | 35,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
