|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 22,03 | 849.400 | 22,12 | 21,75 | 21,87 | 00:00:00 | | 2004-06-22 | 21,99 | 961.200 | 22,15 | 21,78 | 21,80 | 00:00:00 | | 2004-06-23 | 22,73 | 3.392.300 | 22,77 | 21,82 | 21,82 | 00:00:00 | | 2004-06-24 | 22,68 | 1.621.000 | 22,84 | 22,55 | 22,62 | 00:00:00 | | 2004-06-25 | 22,92 | 1.585.700 | 23,03 | 22,66 | 22,81 | 00:00:00 | | 2004-06-28 | 23,00 | 851.900 | 23,10 | 22,87 | 22,95 | 00:00:00 | | 2004-06-29 | 22,78 | 658.500 | 23,10 | 22,74 | 22,91 | 00:00:00 | | 2004-06-30 | 22,98 | 577.200 | 23,03 | 22,75 | 22,89 | 00:00:00 | | 2004-07-01 | 22,91 | 1.063.200 | 23,19 | 22,80 | 23,16 | 00:00:00 | | 2004-07-02 | 23,17 | 591.200 | 23,23 | 22,79 | 22,82 | 00:00:00 | | 2004-07-06 | 23,04 | 552.900 | 23,16 | 23,00 | 23,13 | 00:00:00 | | 2004-07-07 | 23,03 | 643.100 | 23,15 | 22,89 | 22,97 | 00:00:00 | | 2004-07-08 | 23,05 | 479.400 | 23,14 | 22,92 | 23,12 | 00:00:00 | | 2004-07-09 | 22,95 | 606.500 | 23,15 | 22,90 | 23,13 | 00:00:00 | | 2004-07-12 | 23,12 | 573.800 | 23,18 | 22,70 | 22,90 | 00:00:00 | | 2004-07-13 | 23,08 | 403.200 | 23,18 | 22,99 | 23,03 | 00:00:00 | | 2004-07-14 | 23,05 | 579.000 | 23,24 | 22,89 | 22,96 | 00:00:00 | | 2004-07-15 | 23,02 | 558.800 | 23,17 | 22,94 | 22,94 | 00:00:00 | | 2004-07-16 | 23,74 | 1.781.700 | 24,28 | 23,48 | 23,99 | 00:00:00 | | 2004-07-19 | 24,22 | 1.385.600 | 24,32 | 23,56 | 23,96 | 00:00:00 | | 2004-07-20 | 24,60 | 2.397.100 | 24,96 | 24,16 | 24,19 | 00:00:00 | | 2004-07-21 | 24,15 | 1.018.700 | 24,99 | 24,14 | 24,56 | 00:00:00 | | 2004-07-22 | 24,02 | 1.073.300 | 24,38 | 23,87 | 24,10 | 00:00:00 | | 2004-07-23 | 23,89 | 1.060.600 | 24,06 | 23,77 | 23,86 | 00:00:00 | | 2004-07-26 | 23,99 | 575.700 | 24,09 | 23,80 | 23,80 | 00:00:00 | | 2004-07-27 | 24,17 | 491.500 | 24,19 | 23,96 | 24,07 | 00:00:00 | | 2004-07-28 | 23,96 | 704.400 | 24,12 | 23,80 | 24,02 | 00:00:00 | | 2004-07-29 | 24,44 | 599.300 | 24,44 | 23,97 | 24,00 | 00:00:00 | | 2004-07-30 | 24,43 | 845.700 | 24,50 | 24,12 | 24,40 | 00:00:00 | | 2004-08-02 | 25,07 | 1.296.000 | 25,07 | 24,16 | 24,43 | 00:00:00 | | 2004-08-03 | 25,00 | 1.356.000 | 25,00 | 24,55 | 24,94 | 00:00:00 | | 2004-08-04 | 24,40 | 2.094.000 | 25,00 | 24,27 | 24,88 | 00:00:00 | | 2004-08-05 | 24,11 | 724.500 | 24,45 | 24,02 | 24,36 | 00:00:00 | | 2004-08-06 | 23,76 | 952.200 | 24,21 | 23,62 | 24,04 | 00:00:00 | | 2004-08-09 | 23,89 | 702.200 | 23,97 | 23,56 | 23,64 | 00:00:00 | | 2004-08-10 | 23,57 | 2.755.400 | 24,00 | 22,87 | 22,99 | 00:00:00 | | 2004-08-11 | 23,77 | 943.400 | 23,79 | 23,21 | 23,41 | 00:00:00 | | 2004-08-12 | 23,59 | 512.900 | 23,90 | 23,39 | 23,84 | 00:00:00 | | 2004-08-13 | 23,42 | 759.100 | 23,64 | 23,20 | 23,38 | 00:00:00 | | 2004-08-16 | 23,77 | 603.600 | 23,80 | 23,35 | 23,35 | 00:00:00 | | 2004-08-17 | 23,75 | 395.700 | 23,90 | 23,66 | 23,90 | 00:00:00 | | 2004-08-18 | 24,08 | 545.100 | 24,08 | 23,57 | 23,72 | 00:00:00 | | 2004-08-19 | 23,79 | 326.100 | 23,99 | 23,70 | 23,95 | 00:00:00 | | 2004-08-20 | 24,14 | 546.800 | 24,14 | 23,74 | 23,89 | 00:00:00 | | 2004-08-23 | 24,09 | 549.800 | 24,16 | 23,99 | 24,05 | 00:00:00 | | 2004-08-24 | 24,13 | 396.900 | 24,25 | 23,93 | 24,18 | 00:00:00 | | 2004-08-25 | 24,25 | 423.300 | 24,25 | 24,06 | 24,17 | 00:00:00 | | 2004-08-26 | 24,40 | 613.100 | 24,44 | 24,12 | 24,31 | 00:00:00 | | 2004-08-27 | 24,32 | 374.100 | 24,50 | 24,28 | 24,48 | 00:00:00 | | 2004-08-30 | 24,32 | 176.300 | 24,43 | 24,23 | 24,38 | 00:00:00 | | 2004-08-31 | 24,67 | 912.100 | 24,70 | 24,26 | 24,35 | 00:00:00 | | 2004-09-01 | 24,59 | 710.900 | 24,71 | 24,32 | 24,55 | 00:00:00 | | 2004-09-02 | 24,84 | 514.000 | 24,90 | 24,44 | 24,71 | 00:00:00 | | 2004-09-03 | 25,00 | 672.200 | 25,04 | 24,80 | 24,89 | 00:00:00 | | 2004-09-07 | 25,01 | 743.300 | 25,15 | 24,86 | 25,03 | 00:00:00 | | 2004-09-08 | 24,74 | 2.015.000 | 24,91 | 24,58 | 24,88 | 00:00:00 | | 2004-09-09 | 24,74 | 740.400 | 24,92 | 24,56 | 24,91 | 00:00:00 | | 2004-09-10 | 24,59 | 686.500 | 24,79 | 24,48 | 24,77 | 00:00:00 | | 2004-09-13 | 24,58 | 477.800 | 24,64 | 24,37 | 24,61 | 00:00:00 | | 2004-09-14 | 24,53 | 565.500 | 24,72 | 24,44 | 24,66 | 00:00:00 | | 2004-09-15 | 24,41 | 770.900 | 24,52 | 24,25 | 24,27 | 00:00:00 | | 2004-09-16 | 24,65 | 725.300 | 24,66 | 24,29 | 24,29 | 00:00:00 | | 2004-09-17 | 24,65 | 535.600 | 24,80 | 24,49 | 24,75 | 00:00:00 | | 2004-09-20 | 24,55 | 376.900 | 24,72 | 24,37 | 24,69 | 00:00:00 | | 2004-09-21 | 24,50 | 449.600 | 24,65 | 24,27 | 24,43 | 00:00:00 | | 2004-09-22 | 24,33 | 621.100 | 24,38 | 24,12 | 24,25 | 00:00:00 | | 2004-09-23 | 24,00 | 465.500 | 24,45 | 24,00 | 24,36 | 00:00:00 | | 2004-09-24 | 24,21 | 429.500 | 24,30 | 23,90 | 23,96 | 00:00:00 | | 2004-09-27 | 24,29 | 764.900 | 24,36 | 24,05 | 24,18 | 00:00:00 | | 2004-09-28 | 24,50 | 782.900 | 24,68 | 24,31 | 24,45 | 00:00:00 | | 2004-09-29 | 24,75 | 512.900 | 24,75 | 24,35 | 24,41 | 00:00:00 | | 2004-09-30 | 24,91 | 1.255.400 | 24,91 | 24,53 | 24,79 | 00:00:00 | | 2004-10-01 | 25,15 | 1.590.500 | 25,17 | 24,85 | 25,00 | 00:00:00 | | 2004-10-04 | 25,11 | 1.006.300 | 25,38 | 25,10 | 25,27 | 00:00:00 | | 2004-10-05 | 25,07 | 600.000 | 25,16 | 24,91 | 25,12 | 00:00:00 | | 2004-10-06 | 25,17 | 624.200 | 25,19 | 24,91 | 24,91 | 00:00:00 | | 2004-10-07 | 25,13 | 895.900 | 25,21 | 25,04 | 25,18 | 00:00:00 | | 2004-10-08 | 25,07 | 2.484.400 | 25,16 | 23,95 | 24,15 | 00:00:00 | | 2004-10-11 | 25,05 | 664.300 | 25,15 | 24,84 | 24,85 | 00:00:00 | | 2004-10-12 | 24,87 | 1.068.100 | 24,92 | 24,50 | 24,69 | 00:00:00 | | 2004-10-13 | 24,47 | 1.379.900 | 24,85 | 24,27 | 24,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
