|
 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 | | 2004-10-13 | 24,47 | 1.379.900 | 24,85 | 24,27 | 24,83 | 00:00:00 | | 2004-10-14 | 24,27 | 782.400 | 24,50 | 24,23 | 24,38 | 00:00:00 | | 2004-10-15 | 24,69 | 1.372.200 | 24,71 | 23,61 | 23,62 | 00:00:00 | | 2004-10-18 | 24,53 | 1.090.300 | 24,70 | 24,22 | 24,56 | 00:00:00 | | 2004-10-19 | 23,65 | 1.376.800 | 24,60 | 23,56 | 24,42 | 00:00:00 | | 2004-10-20 | 23,46 | 984.000 | 23,55 | 23,26 | 23,45 | 00:00:00 | | 2004-10-21 | 23,49 | 602.500 | 23,74 | 23,35 | 23,41 | 00:00:00 | | 2004-10-22 | 23,36 | 725.400 | 23,82 | 23,36 | 23,64 | 00:00:00 | | 2004-10-25 | 23,30 | 777.400 | 23,35 | 23,11 | 23,35 | 00:00:00 | | 2004-10-26 | 23,69 | 919.700 | 23,69 | 23,18 | 23,32 | 00:00:00 | | 2004-10-27 | 23,92 | 661.200 | 24,00 | 23,49 | 23,74 | 00:00:00 | | 2004-10-28 | 24,11 | 411.300 | 24,13 | 23,76 | 23,79 | 00:00:00 | | 2004-10-29 | 23,95 | 712.900 | 24,30 | 23,91 | 24,30 | 00:00:00 | | 2004-11-01 | 23,92 | 565.700 | 24,03 | 23,80 | 23,90 | 00:00:00 | | 2004-11-02 | 23,90 | 1.167.800 | 24,07 | 23,87 | 23,96 | 00:00:00 | | 2004-11-03 | 23,79 | 1.679.400 | 24,00 | 23,68 | 23,99 | 00:00:00 | | 2004-11-04 | 24,40 | 1.264.500 | 24,47 | 23,56 | 23,75 | 00:00:00 | | 2004-11-05 | 24,37 | 858.500 | 24,59 | 24,23 | 24,47 | 00:00:00 | | 2004-11-08 | 24,08 | 1.229.000 | 24,48 | 23,99 | 24,31 | 00:00:00 | | 2004-11-09 | 24,13 | 519.600 | 24,35 | 23,98 | 24,17 | 00:00:00 | | 2004-11-10 | 24,17 | 846.000 | 24,28 | 23,94 | 24,26 | 00:00:00 | | 2004-11-11 | 24,25 | 404.200 | 24,27 | 24,08 | 24,18 | 00:00:00 | | 2004-11-12 | 24,42 | 592.200 | 24,42 | 24,08 | 24,23 | 00:00:00 | | 2004-11-15 | 24,61 | 981.100 | 24,67 | 24,16 | 24,25 | 00:00:00 | | 2004-11-16 | 24,35 | 506.400 | 24,66 | 24,33 | 24,60 | 00:00:00 | | 2004-11-17 | 24,40 | 757.500 | 24,61 | 24,26 | 24,26 | 00:00:00 | | 2004-11-18 | 24,41 | 790.600 | 24,55 | 24,35 | 24,35 | 00:00:00 | | 2004-11-19 | 24,12 | 630.100 | 24,50 | 24,07 | 24,30 | 00:00:00 | | 2004-11-22 | 24,15 | 1.140.200 | 24,15 | 23,96 | 24,05 | 00:00:00 | | 2004-11-23 | 24,19 | 507.100 | 24,24 | 23,90 | 23,90 | 00:00:00 | | 2004-11-24 | 24,15 | 604.400 | 24,35 | 24,10 | 24,23 | 00:00:00 | | 2004-11-26 | 24,13 | 165.100 | 24,32 | 24,09 | 24,15 | 00:00:00 | | 2004-11-29 | 24,25 | 769.100 | 24,36 | 24,00 | 24,00 | 00:00:00 | | 2004-11-30 | 24,26 | 651.900 | 24,32 | 24,05 | 24,16 | 00:00:00 | | 2004-12-01 | 24,56 | 734.000 | 24,57 | 24,28 | 24,39 | 00:00:00 | | 2004-12-02 | 24,34 | 864.400 | 24,53 | 24,23 | 24,39 | 00:00:00 | | 2004-12-03 | 24,17 | 579.600 | 24,35 | 24,00 | 24,21 | 00:00:00 | | 2004-12-06 | 24,09 | 361.100 | 24,22 | 24,03 | 24,10 | 00:00:00 | | 2004-12-07 | 23,86 | 758.100 | 24,16 | 23,78 | 24,16 | 00:00:00 | | 2004-12-08 | 23,88 | 673.200 | 23,96 | 23,74 | 23,84 | 00:00:00 | | 2004-12-09 | 23,79 | 493.000 | 23,87 | 23,62 | 23,73 | 00:00:00 | | 2004-12-10 | 23,89 | 509.800 | 23,99 | 23,65 | 23,75 | 00:00:00 | | 2004-12-13 | 24,04 | 390.600 | 24,10 | 23,84 | 24,00 | 00:00:00 | | 2004-12-14 | 24,13 | 619.700 | 24,18 | 24,00 | 24,09 | 00:00:00 | | 2004-12-15 | 23,97 | 805.800 | 24,15 | 23,79 | 23,91 | 00:00:00 | | 2004-12-16 | 23,71 | 725.700 | 23,94 | 23,57 | 23,87 | 00:00:00 | | 2004-12-17 | 23,69 | 1.221.700 | 23,75 | 23,11 | 23,26 | 00:00:00 | | 2004-12-20 | 23,85 | 610.500 | 24,02 | 23,68 | 23,69 | 00:00:00 | | 2004-12-21 | 24,10 | 902.300 | 24,12 | 23,87 | 23,95 | 00:00:00 | | 2004-12-22 | 24,27 | 505.800 | 24,43 | 24,10 | 24,18 | 00:00:00 | | 2004-12-23 | 24,43 | 440.800 | 24,45 | 24,12 | 24,25 | 00:00:00 | | 2004-12-27 | 24,24 | 419.200 | 24,51 | 24,23 | 24,31 | 00:00:00 | | 2004-12-28 | 24,43 | 339.800 | 24,47 | 24,28 | 24,40 | 00:00:00 | | 2004-12-29 | 24,54 | 366.000 | 24,58 | 24,31 | 24,31 | 00:00:00 | | 2004-12-30 | 24,77 | 995.000 | 24,90 | 24,38 | 24,45 | 00:00:00 | | 2004-12-31 | 24,74 | 1.518.000 | 24,86 | 24,61 | 24,68 | 00:00:00 | | 2005-01-03 | 24,65 | 1.168.800 | 24,78 | 24,43 | 24,71 | 00:00:00 | | 2005-01-04 | 24,50 | 1.300.500 | 24,77 | 24,44 | 24,63 | 00:00:00 | | 2005-01-05 | 24,34 | 1.062.500 | 24,63 | 24,25 | 24,26 | 00:00:00 | | 2005-01-06 | 24,38 | 479.200 | 24,48 | 24,30 | 24,30 | 00:00:00 | | 2005-01-07 | 24,14 | 1.432.000 | 24,49 | 24,13 | 24,49 | 00:00:00 | | 2005-01-10 | 24,06 | 1.125.700 | 24,20 | 23,99 | 24,05 | 00:00:00 | | 2005-01-11 | 24,05 | 679.100 | 24,19 | 23,83 | 23,98 | 00:00:00 | | 2005-01-12 | 23,82 | 923.800 | 24,08 | 23,64 | 23,91 | 00:00:00 | | 2005-01-13 | 23,50 | 716.400 | 23,87 | 23,46 | 23,87 | 00:00:00 | | 2005-01-14 | 23,53 | 1.272.100 | 23,70 | 23,34 | 23,70 | 00:00:00 | | 2005-01-18 | 23,82 | 880.700 | 23,85 | 23,39 | 23,46 | 00:00:00 | | 2005-01-19 | 23,70 | 555.800 | 23,94 | 23,60 | 23,75 | 00:00:00 | | 2005-01-20 | 23,80 | 743.900 | 23,83 | 23,43 | 23,43 | 00:00:00 | | 2005-01-21 | 23,60 | 1.185.100 | 23,74 | 23,07 | 23,35 | 00:00:00 | | 2005-01-24 | 23,30 | 1.128.700 | 23,52 | 23,21 | 23,37 | 00:00:00 | | 2005-01-25 | 22,95 | 1.783.700 | 23,55 | 22,94 | 23,23 | 00:00:00 | | 2005-01-26 | 23,09 | 920.700 | 23,16 | 22,92 | 23,10 | 00:00:00 | | 2005-01-27 | 23,08 | 923.000 | 23,09 | 22,88 | 22,90 | 00:00:00 | | 2005-01-28 | 22,77 | 1.165.100 | 22,97 | 22,54 | 22,93 | 00:00:00 | | 2005-01-31 | 22,97 | 680.700 | 23,00 | 22,73 | 22,87 | 00:00:00 | | 2005-02-01 | 23,07 | 944.700 | 23,29 | 22,80 | 23,00 | 00:00:00 | | 2005-02-02 | 23,06 | 641.500 | 23,20 | 22,91 | 23,00 | 00:00:00 | | 2005-02-03 | 22,91 | 609.600 | 23,12 | 22,84 | 23,03 | 00:00:00 | | 2005-02-04 | 23,15 | 551.700 | 23,21 | 22,78 | 22,78 | 00:00:00 | | 2005-02-07 | 23,38 | 733.600 | 23,44 | 23,06 | 23,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
