|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 23,38 | 733.600 | 23,44 | 23,06 | 23,06 | 00:00:00 | | 2005-02-08 | 23,21 | 475.300 | 23,48 | 23,18 | 23,47 | 00:00:00 | | 2005-02-09 | 22,89 | 676.200 | 23,30 | 22,86 | 23,24 | 00:00:00 | | 2005-02-10 | 22,87 | 670.400 | 23,03 | 22,76 | 22,90 | 00:00:00 | | 2005-02-11 | 22,97 | 480.400 | 23,01 | 22,67 | 22,97 | 00:00:00 | | 2005-02-14 | 22,99 | 264.000 | 22,99 | 22,72 | 22,80 | 00:00:00 | | 2005-02-15 | 23,14 | 708.700 | 23,21 | 22,86 | 22,86 | 00:00:00 | | 2005-02-16 | 22,88 | 321.000 | 23,18 | 22,83 | 23,18 | 00:00:00 | | 2005-02-17 | 22,61 | 375.500 | 22,85 | 22,61 | 22,75 | 00:00:00 | | 2005-02-18 | 22,56 | 431.900 | 22,82 | 22,48 | 22,82 | 00:00:00 | | 2005-02-22 | 22,36 | 798.700 | 22,56 | 22,30 | 22,50 | 00:00:00 | | 2005-02-23 | 22,30 | 858.200 | 22,67 | 22,24 | 22,48 | 00:00:00 | | 2005-02-24 | 22,38 | 611.800 | 22,38 | 22,15 | 22,29 | 00:00:00 | | 2005-02-25 | 22,38 | 530.700 | 22,53 | 22,29 | 22,30 | 00:00:00 | | 2005-02-28 | 22,50 | 805.700 | 22,62 | 22,25 | 22,27 | 00:00:00 | | 2005-03-01 | 23,11 | 1.873.300 | 23,35 | 22,53 | 22,60 | 00:00:00 | | 2005-03-02 | 23,01 | 782.500 | 23,20 | 22,87 | 23,14 | 00:00:00 | | 2005-03-03 | 23,05 | 906.700 | 23,18 | 22,79 | 22,95 | 00:00:00 | | 2005-03-04 | 23,25 | 507.700 | 23,41 | 23,09 | 23,20 | 00:00:00 | | 2005-03-07 | 23,26 | 724.700 | 23,45 | 23,19 | 23,27 | 00:00:00 | | 2005-03-08 | 23,43 | 717.400 | 23,44 | 23,00 | 23,00 | 00:00:00 | | 2005-03-09 | 23,13 | 633.100 | 23,38 | 22,95 | 23,38 | 00:00:00 | | 2005-03-10 | 23,33 | 714.400 | 23,41 | 22,90 | 22,90 | 00:00:00 | | 2005-03-11 | 23,03 | 677.500 | 23,50 | 22,94 | 23,35 | 00:00:00 | | 2005-03-14 | 23,38 | 491.400 | 23,50 | 23,05 | 23,13 | 00:00:00 | | 2005-03-15 | 23,11 | 567.100 | 23,36 | 23,01 | 23,15 | 00:00:00 | | 2005-03-16 | 23,10 | 918.500 | 23,16 | 23,00 | 23,03 | 00:00:00 | | 2005-03-17 | 23,10 | 640.000 | 23,17 | 23,00 | 23,10 | 00:00:00 | | 2005-03-18 | 23,15 | 1.400.000 | 23,22 | 22,99 | 23,06 | 00:00:00 | | 2005-03-21 | 23,02 | 890.400 | 23,14 | 22,84 | 23,11 | 00:00:00 | | 2005-03-22 | 22,76 | 840.600 | 23,09 | 22,65 | 22,92 | 00:00:00 | | 2005-03-23 | 22,69 | 840.600 | 22,84 | 22,61 | 22,82 | 00:00:00 | | 2005-03-24 | 22,50 | 619.300 | 22,83 | 22,48 | 22,73 | 00:00:00 | | 2005-03-28 | 22,56 | 539.100 | 22,76 | 22,54 | 22,54 | 00:00:00 | | 2005-03-29 | 23,04 | 1.661.900 | 23,35 | 22,81 | 23,25 | 00:00:00 | | 2005-03-30 | 23,59 | 1.141.200 | 23,60 | 22,89 | 23,10 | 00:00:00 | | 2005-03-31 | 23,90 | 1.288.900 | 23,92 | 23,50 | 23,59 | 00:00:00 | | 2005-04-01 | 23,34 | 1.910.400 | 24,05 | 23,21 | 23,70 | 00:00:00 | | 2005-04-04 | 23,41 | 613.900 | 23,50 | 23,13 | 23,41 | 00:00:00 | | 2005-04-05 | 23,50 | 459.500 | 23,68 | 23,44 | 23,49 | 00:00:00 | | 2005-04-06 | 23,67 | 440.400 | 23,85 | 23,55 | 23,63 | 00:00:00 | | 2005-04-07 | 23,78 | 450.500 | 23,93 | 23,57 | 23,63 | 00:00:00 | | 2005-04-08 | 23,67 | 549.200 | 23,91 | 23,61 | 23,87 | 00:00:00 | | 2005-04-11 | 23,61 | 584.200 | 23,77 | 23,57 | 23,63 | 00:00:00 | | 2005-04-12 | 23,92 | 785.900 | 24,03 | 23,30 | 23,65 | 00:00:00 | | 2005-04-13 | 23,33 | 682.500 | 24,00 | 23,32 | 23,98 | 00:00:00 | | 2005-04-14 | 23,00 | 968.700 | 23,29 | 22,86 | 23,21 | 00:00:00 | | 2005-04-15 | 23,00 | 983.900 | 23,24 | 22,82 | 22,84 | 00:00:00 | | 2005-04-18 | 23,33 | 770.700 | 23,43 | 22,85 | 23,00 | 00:00:00 | | 2005-04-19 | 23,38 | 844.600 | 23,52 | 23,22 | 23,36 | 00:00:00 | | 2005-04-20 | 22,72 | 778.600 | 23,37 | 22,61 | 23,33 | 00:00:00 | | 2005-04-21 | 23,01 | 554.700 | 23,06 | 22,57 | 22,85 | 00:00:00 | | 2005-04-22 | 22,82 | 551.900 | 23,10 | 22,69 | 23,07 | 00:00:00 | | 2005-04-25 | 23,27 | 792.200 | 23,39 | 22,80 | 22,80 | 00:00:00 | | 2005-04-26 | 23,26 | 820.300 | 23,73 | 23,14 | 23,51 | 00:00:00 | | 2005-04-27 | 23,26 | 700.400 | 23,34 | 23,00 | 23,25 | 00:00:00 | | 2005-04-28 | 23,12 | 521.000 | 23,35 | 23,00 | 23,10 | 00:00:00 | | 2005-04-29 | 23,49 | 725.800 | 23,53 | 22,84 | 23,10 | 00:00:00 | | 2005-05-02 | 23,69 | 678.600 | 23,76 | 23,39 | 23,40 | 00:00:00 | | 2005-05-03 | 23,79 | 596.900 | 24,00 | 23,62 | 23,67 | 00:00:00 | | 2005-05-04 | 24,17 | 838.100 | 24,23 | 23,75 | 23,85 | 00:00:00 | | 2005-05-05 | 23,99 | 764.600 | 24,35 | 23,77 | 24,23 | 00:00:00 | | 2005-05-06 | 23,77 | 800.500 | 24,14 | 23,69 | 24,01 | 00:00:00 | | 2005-05-09 | 23,95 | 361.600 | 23,95 | 23,70 | 23,70 | 00:00:00 | | 2005-05-10 | 23,74 | 883.100 | 23,97 | 23,65 | 23,78 | 00:00:00 | | 2005-05-11 | 23,64 | 593.900 | 23,90 | 23,47 | 23,83 | 00:00:00 | | 2005-05-12 | 23,31 | 452.100 | 23,93 | 23,31 | 23,74 | 00:00:00 | | 2005-05-13 | 23,14 | 1.413.900 | 23,44 | 22,92 | 23,44 | 00:00:00 | | 2005-05-16 | 23,75 | 490.700 | 23,76 | 23,12 | 23,24 | 00:00:00 | | 2005-05-17 | 23,84 | 342.400 | 23,93 | 23,45 | 23,61 | 00:00:00 | | 2005-05-18 | 24,35 | 445.000 | 24,35 | 23,79 | 23,79 | 00:00:00 | | 2005-05-19 | 24,15 | 622.200 | 24,27 | 23,90 | 24,15 | 00:00:00 | | 2005-05-20 | 24,05 | 484.100 | 24,35 | 23,88 | 24,35 | 00:00:00 | | 2005-05-23 | 23,75 | 947.800 | 23,86 | 23,50 | 23,65 | 00:00:00 | | 2005-05-24 | 23,84 | 663.200 | 23,88 | 23,54 | 23,67 | 00:00:00 | | 2005-05-25 | 23,73 | 478.300 | 23,96 | 23,59 | 23,96 | 00:00:00 | | 2005-05-26 | 23,80 | 452.700 | 23,93 | 23,62 | 23,62 | 00:00:00 | | 2005-05-27 | 23,71 | 263.600 | 23,88 | 23,65 | 23,73 | 00:00:00 | | 2005-05-31 | 23,32 | 1.035.400 | 23,70 | 23,31 | 23,50 | 00:00:00 | | 2005-06-01 | 23,69 | 1.234.800 | 24,17 | 23,27 | 23,27 | 00:00:00 | | 2005-06-02 | 23,81 | 379.400 | 23,87 | 23,55 | 23,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
