|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 20,17 | 540.300 | 20,21 | 19,95 | 20,16 | 00:00:00 | | 2003-07-09 | 20,03 | 525.100 | 20,17 | 19,93 | 20,11 | 00:00:00 | | 2003-07-10 | 20,02 | 538.500 | 20,07 | 19,79 | 19,99 | 00:00:00 | | 2003-07-11 | 20,16 | 514.500 | 20,28 | 19,96 | 19,96 | 00:00:00 | | 2003-07-14 | 20,55 | 894.500 | 20,67 | 20,17 | 20,18 | 00:00:00 | | 2003-07-15 | 20,25 | 927.100 | 20,65 | 20,17 | 20,64 | 00:00:00 | | 2003-07-16 | 20,35 | 1.206.300 | 20,52 | 20,20 | 20,30 | 00:00:00 | | 2003-07-17 | 20,15 | 1.221.100 | 20,25 | 19,96 | 20,18 | 00:00:00 | | 2003-07-18 | 20,54 | 1.196.200 | 20,76 | 20,11 | 20,40 | 00:00:00 | | 2003-07-21 | 20,45 | 845.200 | 20,73 | 20,21 | 20,73 | 00:00:00 | | 2003-07-22 | 20,62 | 815.100 | 20,79 | 20,35 | 20,52 | 00:00:00 | | 2003-07-23 | 20,51 | 733.200 | 20,74 | 20,26 | 20,67 | 00:00:00 | | 2003-07-24 | 20,38 | 511.700 | 20,79 | 20,36 | 20,56 | 00:00:00 | | 2003-07-25 | 20,84 | 816.400 | 20,89 | 20,35 | 20,42 | 00:00:00 | | 2003-07-28 | 20,54 | 664.200 | 20,88 | 20,51 | 20,80 | 00:00:00 | | 2003-07-29 | 20,58 | 586.900 | 20,72 | 20,31 | 20,64 | 00:00:00 | | 2003-07-30 | 20,51 | 663.500 | 20,65 | 20,43 | 20,49 | 00:00:00 | | 2003-07-31 | 20,48 | 596.100 | 20,75 | 20,39 | 20,51 | 00:00:00 | | 2003-08-01 | 20,18 | 666.400 | 20,50 | 20,06 | 20,38 | 00:00:00 | | 2003-08-04 | 20,25 | 752.800 | 20,25 | 19,74 | 20,20 | 00:00:00 | | 2003-08-05 | 19,88 | 754.900 | 20,23 | 19,81 | 20,09 | 00:00:00 | | 2003-08-06 | 19,94 | 654.300 | 20,19 | 19,78 | 19,82 | 00:00:00 | | 2003-08-07 | 20,01 | 642.200 | 20,10 | 19,77 | 20,09 | 00:00:00 | | 2003-08-08 | 20,05 | 570.800 | 20,10 | 19,85 | 19,99 | 00:00:00 | | 2003-08-11 | 20,10 | 687.800 | 20,17 | 19,90 | 19,91 | 00:00:00 | | 2003-08-12 | 20,20 | 479.800 | 20,20 | 19,95 | 20,08 | 00:00:00 | | 2003-08-13 | 19,89 | 551.900 | 20,20 | 19,81 | 20,20 | 00:00:00 | | 2003-08-14 | 20,10 | 535.800 | 20,17 | 19,80 | 19,81 | 00:00:00 | | 2003-08-15 | 20,04 | 250.000 | 20,27 | 19,71 | 20,22 | 00:00:00 | | 2003-08-18 | 20,19 | 423.700 | 20,28 | 20,05 | 20,09 | 00:00:00 | | 2003-08-19 | 20,11 | 382.000 | 20,27 | 20,02 | 20,15 | 00:00:00 | | 2003-08-20 | 20,34 | 354.600 | 20,34 | 20,04 | 20,09 | 00:00:00 | | 2003-08-21 | 20,26 | 394.900 | 20,46 | 20,20 | 20,20 | 00:00:00 | | 2003-08-22 | 19,99 | 558.900 | 20,40 | 19,87 | 20,20 | 00:00:00 | | 2003-08-25 | 20,04 | 283.900 | 20,04 | 19,78 | 19,87 | 00:00:00 | | 2003-08-26 | 19,88 | 529.500 | 20,08 | 19,67 | 20,03 | 00:00:00 | | 2003-08-27 | 19,73 | 421.500 | 19,90 | 19,71 | 19,83 | 00:00:00 | | 2003-08-28 | 19,85 | 302.300 | 19,89 | 19,66 | 19,70 | 00:00:00 | | 2003-08-29 | 19,97 | 297.300 | 20,00 | 19,76 | 19,90 | 00:00:00 | | 2003-09-02 | 20,27 | 708.700 | 20,30 | 19,89 | 20,00 | 00:00:00 | | 2003-09-03 | 20,21 | 431.800 | 20,31 | 20,11 | 20,28 | 00:00:00 | | 2003-09-04 | 20,23 | 363.900 | 20,31 | 20,07 | 20,17 | 00:00:00 | | 2003-09-05 | 20,36 | 658.000 | 20,36 | 20,15 | 20,19 | 00:00:00 | | 2003-09-08 | 20,43 | 573.500 | 20,47 | 20,23 | 20,30 | 00:00:00 | | 2003-09-09 | 20,13 | 640.600 | 20,37 | 20,12 | 20,20 | 00:00:00 | | 2003-09-10 | 19,87 | 689.400 | 20,25 | 19,71 | 20,13 | 00:00:00 | | 2003-09-11 | 20,00 | 688.100 | 20,11 | 19,80 | 19,83 | 00:00:00 | | 2003-09-12 | 20,30 | 1.056.200 | 20,35 | 19,87 | 20,26 | 00:00:00 | | 2003-09-15 | 20,30 | 804.700 | 20,39 | 20,13 | 20,17 | 00:00:00 | | 2003-09-16 | 20,50 | 625.600 | 20,54 | 19,95 | 20,36 | 00:00:00 | | 2003-09-17 | 20,15 | 587.400 | 20,48 | 20,14 | 20,40 | 00:00:00 | | 2003-09-18 | 20,53 | 879.500 | 20,60 | 20,15 | 20,20 | 00:00:00 | | 2003-09-19 | 20,68 | 1.232.300 | 20,71 | 20,41 | 20,42 | 00:00:00 | | 2003-09-22 | 20,27 | 931.900 | 20,57 | 20,13 | 20,45 | 00:00:00 | | 2003-09-23 | 20,29 | 566.800 | 20,40 | 20,21 | 20,27 | 00:00:00 | | 2003-09-24 | 19,98 | 685.000 | 20,39 | 19,96 | 20,38 | 00:00:00 | | 2003-09-25 | 19,96 | 580.300 | 20,13 | 19,85 | 19,88 | 00:00:00 | | 2003-09-26 | 20,04 | 693.500 | 20,09 | 19,75 | 19,82 | 00:00:00 | | 2003-09-29 | 20,12 | 567.800 | 20,16 | 19,85 | 19,99 | 00:00:00 | | 2003-09-30 | 19,85 | 787.600 | 20,16 | 19,79 | 20,11 | 00:00:00 | | 2003-10-01 | 20,50 | 1.251.900 | 20,50 | 19,85 | 19,90 | 00:00:00 | | 2003-10-02 | 20,29 | 605.500 | 20,55 | 20,19 | 20,45 | 00:00:00 | | 2003-10-03 | 20,40 | 879.100 | 20,58 | 20,30 | 20,48 | 00:00:00 | | 2003-10-06 | 20,62 | 638.100 | 20,66 | 20,35 | 20,41 | 00:00:00 | | 2003-10-07 | 20,67 | 530.900 | 20,74 | 20,31 | 20,45 | 00:00:00 | | 2003-10-08 | 20,62 | 428.100 | 20,74 | 20,52 | 20,62 | 00:00:00 | | 2003-10-09 | 20,69 | 426.700 | 20,90 | 20,62 | 20,67 | 00:00:00 | | 2003-10-10 | 20,71 | 512.200 | 20,80 | 20,48 | 20,62 | 00:00:00 | | 2003-10-13 | 20,90 | 351.200 | 20,90 | 20,60 | 20,60 | 00:00:00 | | 2003-10-14 | 20,97 | 438.900 | 20,99 | 20,75 | 20,90 | 00:00:00 | | 2003-10-15 | 21,01 | 1.020.600 | 21,11 | 20,57 | 21,07 | 00:00:00 | | 2003-10-16 | 20,98 | 939.100 | 21,22 | 20,85 | 20,95 | 00:00:00 | | 2003-10-17 | 20,93 | 703.500 | 21,04 | 20,74 | 20,85 | 00:00:00 | | 2003-10-20 | 20,76 | 514.700 | 21,00 | 20,64 | 20,97 | 00:00:00 | | 2003-10-21 | 20,91 | 699.400 | 21,03 | 20,64 | 20,83 | 00:00:00 | | 2003-10-22 | 20,86 | 539.500 | 20,94 | 20,70 | 20,91 | 00:00:00 | | 2003-10-23 | 20,80 | 400.000 | 20,91 | 20,65 | 20,66 | 00:00:00 | | 2003-10-24 | 20,93 | 514.700 | 20,95 | 20,66 | 20,75 | 00:00:00 | | 2003-10-27 | 21,35 | 1.236.300 | 21,54 | 20,87 | 20,87 | 00:00:00 | | 2003-10-28 | 21,52 | 767.700 | 21,52 | 21,28 | 21,35 | 00:00:00 | | 2003-10-29 | 21,55 | 677.200 | 21,76 | 21,36 | 21,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
