|
 Huntington Bancsh - [Ticker: HBAN] |     | | Última Transacción | 14,435 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.15 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,850 | Mínimo | 14,380 | | Volumen | 4.027.498 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,880 x 39.900 - 13,890 x 14.600 | Yield | | | Cierre Anterior | 14,590 | PER | 0,00% | | Apertura | 14,810 | 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 HBAN desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,20 | 1.076.400 | 23,74 | 21,27 | 23,43 | 00:00:00 | | 2000-01-04 | 21,52 | 1.207.100 | 22,26 | 21,33 | 22,01 | 00:00:00 | | 2000-01-05 | 20,96 | 762.000 | 21,52 | 20,96 | 21,39 | 00:00:00 | | 2000-01-06 | 21,70 | 365.400 | 22,01 | 21,08 | 21,27 | 00:00:00 | | 2000-01-07 | 21,89 | 408.700 | 22,01 | 21,70 | 21,89 | 00:00:00 | | 2000-01-10 | 20,96 | 444.600 | 22,01 | 20,90 | 22,01 | 00:00:00 | | 2000-01-11 | 21,08 | 368.500 | 21,14 | 20,46 | 20,96 | 00:00:00 | | 2000-01-12 | 21,08 | 414.000 | 21,64 | 20,84 | 20,84 | 00:00:00 | | 2000-01-13 | 21,33 | 949.200 | 21,99 | 21,02 | 21,76 | 00:00:00 | | 2000-01-14 | 21,70 | 727.500 | 21,89 | 21,33 | 21,52 | 00:00:00 | | 2000-01-18 | 20,96 | 811.000 | 21,76 | 20,71 | 21,70 | 00:00:00 | | 2000-01-19 | 21,02 | 955.400 | 21,45 | 20,84 | 20,84 | 00:00:00 | | 2000-01-20 | 20,65 | 805.800 | 21,14 | 20,59 | 21,08 | 00:00:00 | | 2000-01-21 | 20,28 | 743.900 | 21,02 | 20,16 | 20,71 | 00:00:00 | | 2000-01-24 | 19,94 | 412.500 | 20,71 | 19,78 | 20,28 | 00:00:00 | | 2000-01-25 | 20,28 | 798.400 | 20,46 | 19,66 | 19,91 | 00:00:00 | | 2000-01-26 | 20,53 | 1.196.800 | 20,53 | 20,28 | 20,28 | 00:00:00 | | 2000-01-27 | 20,34 | 655.400 | 21,08 | 20,09 | 20,59 | 00:00:00 | | 2000-01-28 | 19,48 | 666.800 | 20,77 | 19,41 | 20,34 | 00:00:00 | | 2000-01-31 | 21,33 | 1.217.200 | 21,76 | 19,54 | 19,66 | 00:00:00 | | 2000-02-01 | 21,02 | 432.600 | 21,08 | 20,46 | 20,96 | 00:00:00 | | 2000-02-02 | 20,90 | 1.078.100 | 21,39 | 20,53 | 21,08 | 00:00:00 | | 2000-02-03 | 21,70 | 1.479.200 | 21,76 | 20,65 | 20,90 | 00:00:00 | | 2000-02-04 | 21,02 | 860.000 | 21,76 | 20,53 | 21,67 | 00:00:00 | | 2000-02-07 | 20,65 | 487.500 | 20,71 | 20,03 | 20,71 | 00:00:00 | | 2000-02-08 | 20,22 | 522.400 | 20,84 | 20,03 | 20,65 | 00:00:00 | | 2000-02-09 | 20,53 | 1.028.300 | 20,77 | 20,40 | 20,46 | 00:00:00 | | 2000-02-10 | 21,21 | 1.367.100 | 21,27 | 20,53 | 20,65 | 00:00:00 | | 2000-02-11 | 21,14 | 2.000.400 | 21,21 | 20,90 | 20,96 | 00:00:00 | | 2000-02-14 | 20,88 | 1.123.500 | 21,27 | 20,77 | 21,08 | 00:00:00 | | 2000-02-15 | 21,33 | 427.500 | 21,76 | 20,84 | 20,96 | 00:00:00 | | 2000-02-16 | 21,21 | 340.000 | 21,39 | 20,71 | 21,39 | 00:00:00 | | 2000-02-17 | 20,90 | 774.800 | 21,52 | 20,90 | 21,39 | 00:00:00 | | 2000-02-18 | 20,40 | 1.610.800 | 20,87 | 20,40 | 20,53 | 00:00:00 | | 2000-02-22 | 20,68 | 719.200 | 21,27 | 20,28 | 20,28 | 00:00:00 | | 2000-02-23 | 18,92 | 8.089 | 19,32 | 18,64 | 18,98 | 00:00:00 | | 2000-02-24 | 20,77 | 1.729.000 | 20,84 | 20,16 | 20,59 | 00:00:00 | | 2000-02-25 | 20,53 | 2.183.000 | 20,96 | 20,40 | 20,65 | 00:00:00 | | 2000-02-28 | 21,02 | 558.600 | 21,52 | 20,46 | 20,59 | 00:00:00 | | 2000-02-29 | 20,65 | 604.100 | 21,02 | 19,78 | 21,02 | 00:00:00 | | 2000-03-01 | 19,97 | 431.600 | 20,65 | 19,72 | 20,59 | 00:00:00 | | 2000-03-02 | 19,66 | 456.600 | 20,46 | 19,54 | 20,46 | 00:00:00 | | 2000-03-03 | 19,57 | 460.100 | 19,85 | 19,04 | 19,72 | 00:00:00 | | 2000-03-06 | 19,35 | 473.600 | 19,60 | 18,98 | 19,54 | 00:00:00 | | 2000-03-07 | 18,30 | 511.800 | 19,48 | 17,99 | 19,32 | 00:00:00 | | 2000-03-08 | 17,62 | 568.300 | 18,42 | 17,56 | 18,42 | 00:00:00 | | 2000-03-09 | 18,42 | 547.300 | 18,67 | 17,56 | 17,87 | 00:00:00 | | 2000-03-10 | 18,36 | 375.700 | 18,49 | 17,93 | 18,36 | 00:00:00 | | 2000-03-13 | 18,36 | 468.500 | 18,42 | 17,56 | 18,02 | 00:00:00 | | 2000-03-14 | 18,06 | 472.500 | 18,50 | 17,87 | 18,47 | 00:00:00 | | 2000-03-15 | 19,63 | 1.006.100 | 19,87 | 17,94 | 18,25 | 00:00:00 | | 2000-03-16 | 21,67 | 1.156.800 | 22,00 | 19,63 | 19,87 | 00:00:00 | | 2000-03-17 | 21,38 | 948.800 | 22,13 | 21,00 | 21,75 | 00:00:00 | | 2000-03-20 | 20,31 | 477.300 | 21,44 | 19,94 | 21,41 | 00:00:00 | | 2000-03-21 | 21,13 | 491.600 | 21,44 | 20,12 | 20,19 | 00:00:00 | | 2000-03-22 | 21,00 | 448.000 | 21,25 | 20,50 | 21,00 | 00:00:00 | | 2000-03-23 | 21,69 | 454.900 | 21,75 | 20,50 | 20,87 | 00:00:00 | | 2000-03-24 | 21,13 | 502.400 | 22,25 | 21,06 | 21,13 | 00:00:00 | | 2000-03-27 | 20,63 | 909.500 | 21,38 | 20,50 | 21,09 | 00:00:00 | | 2000-03-28 | 21,19 | 406.900 | 21,25 | 20,38 | 20,63 | 00:00:00 | | 2000-03-29 | 21,88 | 819.400 | 22,13 | 21,50 | 21,88 | 00:00:00 | | 2000-03-30 | 21,13 | 450.600 | 21,50 | 21,13 | 21,38 | 00:00:00 | | 2000-03-31 | 22,37 | 617.200 | 22,75 | 21,13 | 21,25 | 00:00:00 | | 2000-04-03 | 22,87 | 529.200 | 23,12 | 22,31 | 22,50 | 00:00:00 | | 2000-04-04 | 22,69 | 815.000 | 23,44 | 22,13 | 22,97 | 00:00:00 | | 2000-04-05 | 22,19 | 363.100 | 23,00 | 21,81 | 22,00 | 00:00:00 | | 2000-04-06 | 22,00 | 187.600 | 22,73 | 21,75 | 21,94 | 00:00:00 | | 2000-04-07 | 21,19 | 204.400 | 22,13 | 21,13 | 22,06 | 00:00:00 | | 2000-04-10 | 21,56 | 394.200 | 21,81 | 20,69 | 21,31 | 00:00:00 | | 2000-04-11 | 21,62 | 229.500 | 21,75 | 20,87 | 21,38 | 00:00:00 | | 2000-04-12 | 22,87 | 600.700 | 23,00 | 21,62 | 21,75 | 00:00:00 | | 2000-04-13 | 21,50 | 519.200 | 22,94 | 21,50 | 22,75 | 00:00:00 | | 2000-04-14 | 20,38 | 733.300 | 22,00 | 19,64 | 21,50 | 00:00:00 | | 2000-04-17 | 19,63 | 1.094.800 | 20,69 | 19,44 | 20,06 | 00:00:00 | | 2000-04-18 | 20,31 | 742.900 | 20,56 | 19,56 | 19,69 | 00:00:00 | | 2000-04-19 | 19,00 | 910.000 | 20,75 | 18,50 | 19,94 | 00:00:00 | | 2000-04-20 | 19,19 | 835.000 | 19,61 | 19,00 | 19,12 | 00:00:00 | | 2000-04-24 | 19,31 | 903.800 | 20,00 | 19,06 | 19,19 | 00:00:00 | | 2000-04-25 | 19,94 | 500.500 | 20,12 | 19,50 | 20,12 | 00:00:00 | | 2000-04-26 | 19,31 | 504.000 | 20,00 | 19,25 | 19,87 | 00:00:00 | | 2000-04-27 | 18,56 | 974.300 | 19,12 | 18,13 | 19,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
