|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,37 | 1.415.200 | 18,39 | 18,04 | 18,06 | 00:00:00 | | 2003-03-14 | 18,20 | 1.913.800 | 18,40 | 18,10 | 18,39 | 00:00:00 | | 2003-03-17 | 18,62 | 1.341.200 | 18,65 | 18,13 | 18,26 | 00:00:00 | | 2003-03-18 | 18,45 | 1.456.900 | 18,74 | 18,31 | 18,69 | 00:00:00 | | 2003-03-19 | 18,58 | 1.014.700 | 18,60 | 18,35 | 18,50 | 00:00:00 | | 2003-03-20 | 18,66 | 1.145.300 | 18,79 | 18,31 | 18,49 | 00:00:00 | | 2003-03-21 | 19,12 | 1.218.600 | 19,17 | 18,56 | 19,00 | 00:00:00 | | 2003-03-24 | 18,64 | 2.283.700 | 18,90 | 18,62 | 18,88 | 00:00:00 | | 2003-03-25 | 18,87 | 989.800 | 18,93 | 18,65 | 18,70 | 00:00:00 | | 2003-03-26 | 18,78 | 709.100 | 18,96 | 18,66 | 18,87 | 00:00:00 | | 2003-03-27 | 18,76 | 997.800 | 18,85 | 18,48 | 18,85 | 00:00:00 | | 2003-03-28 | 18,68 | 912.800 | 18,75 | 18,58 | 18,60 | 00:00:00 | | 2003-03-31 | 18,59 | 1.192.100 | 18,70 | 18,38 | 18,65 | 00:00:00 | | 2003-04-01 | 18,95 | 1.460.500 | 18,97 | 18,41 | 18,66 | 00:00:00 | | 2003-04-02 | 19,13 | 1.064.100 | 19,29 | 18,95 | 19,04 | 00:00:00 | | 2003-04-03 | 18,79 | 766.900 | 19,25 | 18,78 | 19,12 | 00:00:00 | | 2003-04-04 | 18,94 | 631.700 | 19,00 | 18,80 | 18,85 | 00:00:00 | | 2003-04-07 | 18,57 | 1.148.400 | 19,13 | 18,57 | 18,88 | 00:00:00 | | 2003-04-08 | 18,57 | 716.100 | 18,65 | 18,49 | 18,58 | 00:00:00 | | 2003-04-09 | 18,16 | 979.000 | 18,68 | 18,08 | 18,61 | 00:00:00 | | 2003-04-10 | 18,60 | 1.097.900 | 18,75 | 18,03 | 18,10 | 00:00:00 | | 2003-04-11 | 18,61 | 696.000 | 18,87 | 18,45 | 18,59 | 00:00:00 | | 2003-04-14 | 18,88 | 482.500 | 18,90 | 18,55 | 18,70 | 00:00:00 | | 2003-04-15 | 19,12 | 801.300 | 19,21 | 18,73 | 18,85 | 00:00:00 | | 2003-04-16 | 18,98 | 1.415.600 | 19,30 | 18,83 | 18,85 | 00:00:00 | | 2003-04-17 | 19,03 | 969.800 | 19,11 | 18,75 | 19,10 | 00:00:00 | | 2003-04-21 | 19,03 | 897.900 | 19,08 | 18,92 | 19,08 | 00:00:00 | | 2003-04-22 | 19,47 | 884.800 | 19,48 | 18,80 | 18,94 | 00:00:00 | | 2003-04-23 | 19,81 | 1.212.800 | 19,82 | 19,28 | 19,47 | 00:00:00 | | 2003-04-24 | 19,54 | 803.200 | 19,70 | 19,34 | 19,60 | 00:00:00 | | 2003-04-25 | 19,37 | 446.300 | 19,55 | 19,27 | 19,52 | 00:00:00 | | 2003-04-28 | 19,75 | 872.400 | 19,75 | 19,30 | 19,30 | 00:00:00 | | 2003-04-29 | 19,65 | 712.000 | 19,84 | 19,40 | 19,75 | 00:00:00 | | 2003-04-30 | 19,38 | 1.563.000 | 19,60 | 19,24 | 19,50 | 00:00:00 | | 2003-05-01 | 19,44 | 582.200 | 19,52 | 19,01 | 19,28 | 00:00:00 | | 2003-05-02 | 19,72 | 575.700 | 19,78 | 19,26 | 19,32 | 00:00:00 | | 2003-05-05 | 19,58 | 674.300 | 19,81 | 19,52 | 19,69 | 00:00:00 | | 2003-05-06 | 19,76 | 576.900 | 19,81 | 19,49 | 19,63 | 00:00:00 | | 2003-05-07 | 19,67 | 430.700 | 19,78 | 19,54 | 19,66 | 00:00:00 | | 2003-05-08 | 19,48 | 560.700 | 19,60 | 19,37 | 19,59 | 00:00:00 | | 2003-05-09 | 19,66 | 584.500 | 19,75 | 19,41 | 19,50 | 00:00:00 | | 2003-05-12 | 19,66 | 445.700 | 19,84 | 19,49 | 19,55 | 00:00:00 | | 2003-05-13 | 19,83 | 668.500 | 20,00 | 19,59 | 19,74 | 00:00:00 | | 2003-05-14 | 19,83 | 543.900 | 19,95 | 19,70 | 19,83 | 00:00:00 | | 2003-05-15 | 19,94 | 737.000 | 20,00 | 19,75 | 19,81 | 00:00:00 | | 2003-05-16 | 19,91 | 1.253.100 | 20,00 | 19,30 | 19,36 | 00:00:00 | | 2003-05-19 | 19,64 | 759.100 | 19,85 | 19,51 | 19,80 | 00:00:00 | | 2003-05-20 | 19,65 | 531.300 | 19,79 | 19,51 | 19,69 | 00:00:00 | | 2003-05-21 | 19,84 | 776.400 | 19,97 | 19,54 | 19,54 | 00:00:00 | | 2003-05-22 | 19,88 | 597.500 | 19,98 | 19,73 | 19,84 | 00:00:00 | | 2003-05-23 | 19,94 | 423.500 | 19,98 | 19,78 | 19,88 | 00:00:00 | | 2003-05-27 | 20,23 | 940.000 | 20,28 | 19,79 | 19,79 | 00:00:00 | | 2003-05-28 | 20,18 | 892.800 | 20,30 | 20,10 | 20,16 | 00:00:00 | | 2003-05-29 | 20,18 | 691.100 | 20,30 | 20,01 | 20,07 | 00:00:00 | | 2003-05-30 | 20,49 | 1.102.400 | 20,52 | 20,13 | 20,21 | 00:00:00 | | 2003-06-02 | 20,83 | 1.476.900 | 20,96 | 20,44 | 20,46 | 00:00:00 | | 2003-06-03 | 21,00 | 794.200 | 21,00 | 20,67 | 20,80 | 00:00:00 | | 2003-06-04 | 21,23 | 943.200 | 21,28 | 20,87 | 20,89 | 00:00:00 | | 2003-06-05 | 21,29 | 723.500 | 21,29 | 21,02 | 21,17 | 00:00:00 | | 2003-06-06 | 21,15 | 1.640.400 | 21,54 | 20,98 | 21,27 | 00:00:00 | | 2003-06-09 | 20,87 | 530.400 | 21,18 | 20,73 | 21,03 | 00:00:00 | | 2003-06-10 | 20,81 | 796.500 | 21,00 | 20,73 | 20,89 | 00:00:00 | | 2003-06-11 | 20,84 | 1.367.500 | 20,95 | 20,25 | 20,60 | 00:00:00 | | 2003-06-12 | 20,80 | 939.600 | 20,93 | 20,58 | 20,68 | 00:00:00 | | 2003-06-13 | 20,48 | 589.400 | 20,84 | 20,40 | 20,63 | 00:00:00 | | 2003-06-16 | 20,92 | 621.000 | 20,95 | 20,40 | 20,54 | 00:00:00 | | 2003-06-17 | 20,60 | 645.900 | 20,83 | 20,47 | 20,74 | 00:00:00 | | 2003-06-18 | 20,35 | 777.500 | 20,59 | 20,30 | 20,59 | 00:00:00 | | 2003-06-19 | 20,02 | 1.561.100 | 20,38 | 19,83 | 20,38 | 00:00:00 | | 2003-06-20 | 20,39 | 2.098.600 | 20,40 | 19,96 | 20,16 | 00:00:00 | | 2003-06-23 | 19,80 | 784.700 | 20,38 | 19,73 | 20,26 | 00:00:00 | | 2003-06-24 | 19,87 | 1.065.500 | 20,02 | 19,70 | 19,85 | 00:00:00 | | 2003-06-25 | 19,80 | 771.900 | 20,03 | 19,74 | 19,80 | 00:00:00 | | 2003-06-26 | 19,83 | 559.900 | 20,06 | 19,72 | 20,00 | 00:00:00 | | 2003-06-27 | 19,54 | 2.614.400 | 19,59 | 18,35 | 18,49 | 00:00:00 | | 2003-06-30 | 19,51 | 1.423.400 | 19,89 | 19,32 | 19,39 | 00:00:00 | | 2003-07-01 | 19,95 | 1.277.100 | 19,98 | 19,22 | 19,55 | 00:00:00 | | 2003-07-02 | 20,00 | 894.000 | 20,04 | 19,78 | 19,80 | 00:00:00 | | 2003-07-03 | 19,93 | 389.900 | 20,00 | 19,70 | 19,99 | 00:00:00 | | 2003-07-07 | 20,26 | 623.900 | 20,26 | 19,89 | 19,96 | 00:00:00 | | 2003-07-08 | 20,17 | 540.300 | 20,21 | 19,95 | 20,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
