|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 23,81 | 379.400 | 23,87 | 23,55 | 23,79 | 00:00:00 | | 2005-06-03 | 23,98 | 1.119.900 | 24,29 | 23,00 | 23,75 | 00:00:00 | | 2005-06-06 | 24,07 | 728.600 | 24,12 | 23,82 | 23,92 | 00:00:00 | | 2005-06-07 | 23,81 | 543.200 | 24,19 | 23,79 | 24,01 | 00:00:00 | | 2005-06-08 | 24,00 | 448.200 | 24,10 | 23,88 | 23,91 | 00:00:00 | | 2005-06-09 | 24,04 | 716.000 | 24,15 | 23,85 | 23,92 | 00:00:00 | | 2005-06-10 | 23,98 | 586.400 | 24,10 | 23,91 | 24,00 | 00:00:00 | | 2005-06-13 | 24,19 | 662.200 | 24,29 | 23,87 | 23,90 | 00:00:00 | | 2005-06-14 | 24,19 | 482.300 | 24,20 | 23,91 | 24,19 | 00:00:00 | | 2005-06-15 | 24,29 | 646.600 | 24,29 | 24,09 | 24,29 | 00:00:00 | | 2005-06-16 | 24,38 | 659.200 | 24,47 | 24,19 | 24,29 | 00:00:00 | | 2005-06-17 | 24,68 | 1.104.800 | 24,69 | 24,34 | 24,57 | 00:00:00 | | 2005-06-20 | 24,64 | 576.600 | 24,75 | 24,41 | 24,49 | 00:00:00 | | 2005-06-21 | 24,57 | 561.000 | 24,69 | 24,44 | 24,65 | 00:00:00 | | 2005-06-22 | 24,35 | 1.251.300 | 24,75 | 24,30 | 24,60 | 00:00:00 | | 2005-06-23 | 24,00 | 830.700 | 24,45 | 23,99 | 24,40 | 00:00:00 | | 2005-06-24 | 24,02 | 886.400 | 24,19 | 24,00 | 24,00 | 00:00:00 | | 2005-06-27 | 24,05 | 533.400 | 24,10 | 23,96 | 24,00 | 00:00:00 | | 2005-06-28 | 24,53 | 572.400 | 24,58 | 24,06 | 24,17 | 00:00:00 | | 2005-06-29 | 24,53 | 1.032.500 | 24,60 | 24,36 | 24,55 | 00:00:00 | | 2005-06-30 | 24,14 | 965.800 | 24,58 | 24,14 | 24,50 | 00:00:00 | | 2005-07-01 | 24,23 | 1.076.100 | 24,42 | 24,12 | 24,39 | 00:00:00 | | 2005-07-05 | 24,42 | 649.000 | 24,45 | 24,10 | 24,20 | 00:00:00 | | 2005-07-06 | 24,05 | 533.200 | 24,42 | 24,02 | 24,42 | 00:00:00 | | 2005-07-07 | 24,18 | 878.100 | 24,19 | 23,64 | 23,91 | 00:00:00 | | 2005-07-08 | 24,46 | 499.600 | 24,48 | 24,10 | 24,10 | 00:00:00 | | 2005-07-11 | 24,64 | 676.400 | 24,66 | 24,41 | 24,58 | 00:00:00 | | 2005-07-12 | 24,66 | 573.400 | 24,80 | 24,51 | 24,53 | 00:00:00 | | 2005-07-13 | 24,84 | 744.500 | 25,01 | 24,56 | 24,56 | 00:00:00 | | 2005-07-14 | 24,85 | 564.500 | 24,96 | 24,68 | 24,73 | 00:00:00 | | 2005-07-15 | 24,98 | 769.000 | 25,00 | 24,61 | 24,85 | 00:00:00 | | 2005-07-18 | 24,48 | 768.200 | 24,99 | 24,45 | 24,83 | 00:00:00 | | 2005-07-19 | 24,80 | 1.021.500 | 24,88 | 24,42 | 24,42 | 00:00:00 | | 2005-07-20 | 25,40 | 1.609.700 | 25,41 | 24,70 | 24,78 | 00:00:00 | | 2005-07-21 | 25,07 | 1.032.500 | 25,33 | 24,90 | 25,18 | 00:00:00 | | 2005-07-22 | 25,30 | 1.090.400 | 25,37 | 25,01 | 25,02 | 00:00:00 | | 2005-07-25 | 25,19 | 746.300 | 25,39 | 25,12 | 25,30 | 00:00:00 | | 2005-07-26 | 25,24 | 670.700 | 25,38 | 25,17 | 25,21 | 00:00:00 | | 2005-07-27 | 25,08 | 550.000 | 25,40 | 25,05 | 25,32 | 00:00:00 | | 2005-07-28 | 25,26 | 495.600 | 25,32 | 25,04 | 25,17 | 00:00:00 | | 2005-07-29 | 24,94 | 696.500 | 25,34 | 24,85 | 25,25 | 00:00:00 | | 2005-08-01 | 24,97 | 795.900 | 25,08 | 24,87 | 24,87 | 00:00:00 | | 2005-08-02 | 25,06 | 490.800 | 25,15 | 24,90 | 25,01 | 00:00:00 | | 2005-08-03 | 25,10 | 654.400 | 25,12 | 24,75 | 24,80 | 00:00:00 | | 2005-08-04 | 24,67 | 826.300 | 25,15 | 24,62 | 25,15 | 00:00:00 | | 2005-08-05 | 24,32 | 759.000 | 24,67 | 24,32 | 24,66 | 00:00:00 | | 2005-08-08 | 24,31 | 694.900 | 24,49 | 24,25 | 24,40 | 00:00:00 | | 2005-08-09 | 24,46 | 1.097.700 | 24,52 | 24,32 | 24,32 | 00:00:00 | | 2005-08-10 | 24,46 | 1.502.100 | 24,63 | 24,36 | 24,45 | 00:00:00 | | 2005-08-11 | 24,60 | 1.255.700 | 24,61 | 24,39 | 24,53 | 00:00:00 | | 2005-08-12 | 24,59 | 1.489.400 | 24,67 | 24,42 | 24,53 | 00:00:00 | | 2005-08-15 | 24,72 | 1.657.500 | 24,78 | 24,43 | 24,54 | 00:00:00 | | 2005-08-16 | 24,49 | 1.982.300 | 24,83 | 24,40 | 24,70 | 00:00:00 | | 2005-08-17 | 24,54 | 1.869.400 | 24,63 | 24,34 | 24,38 | 00:00:00 | | 2005-08-18 | 24,62 | 1.192.800 | 24,69 | 24,41 | 24,42 | 00:00:00 | | 2005-08-19 | 24,70 | 1.527.800 | 24,79 | 24,63 | 24,72 | 00:00:00 | | 2005-08-22 | 24,80 | 1.088.400 | 24,90 | 24,61 | 24,61 | 00:00:00 | | 2005-08-23 | 24,55 | 684.200 | 24,90 | 24,53 | 24,86 | 00:00:00 | | 2005-08-24 | 24,38 | 798.900 | 24,61 | 24,36 | 24,50 | 00:00:00 | | 2005-08-25 | 24,45 | 592.100 | 24,51 | 24,36 | 24,40 | 00:00:00 | | 2005-08-26 | 23,96 | 787.000 | 24,50 | 23,96 | 24,40 | 00:00:00 | | 2005-08-29 | 24,05 | 1.128.600 | 24,14 | 23,21 | 23,88 | 00:00:00 | | 2005-08-30 | 23,85 | 945.200 | 23,98 | 23,60 | 23,95 | 00:00:00 | | 2005-08-31 | 23,99 | 1.202.400 | 23,99 | 23,65 | 23,75 | 00:00:00 | | 2005-09-01 | 24,01 | 1.156.800 | 24,21 | 23,75 | 24,00 | 00:00:00 | | 2005-09-02 | 23,90 | 469.100 | 24,14 | 23,90 | 24,10 | 00:00:00 | | 2005-09-06 | 23,99 | 1.146.400 | 24,13 | 23,81 | 23,90 | 00:00:00 | | 2005-09-07 | 23,88 | 1.093.100 | 24,05 | 23,72 | 23,91 | 00:00:00 | | 2005-09-08 | 23,50 | 1.317.200 | 23,74 | 23,44 | 23,69 | 00:00:00 | | 2005-09-09 | 23,68 | 856.200 | 23,77 | 23,44 | 23,58 | 00:00:00 | | 2005-09-12 | 23,67 | 947.000 | 23,78 | 23,48 | 23,68 | 00:00:00 | | 2005-09-13 | 23,39 | 1.137.300 | 23,81 | 23,35 | 23,80 | 00:00:00 | | 2005-09-14 | 23,27 | 885.800 | 23,38 | 23,15 | 23,36 | 00:00:00 | | 2005-09-15 | 23,26 | 952.200 | 23,37 | 23,00 | 23,25 | 00:00:00 | | 2005-09-16 | 23,67 | 1.351.000 | 23,69 | 23,26 | 23,38 | 00:00:00 | | 2005-09-19 | 23,39 | 732.200 | 23,78 | 23,34 | 23,70 | 00:00:00 | | 2005-09-20 | 23,31 | 934.300 | 23,82 | 23,29 | 23,35 | 00:00:00 | | 2005-09-21 | 23,08 | 867.600 | 23,36 | 22,99 | 23,20 | 00:00:00 | | 2005-09-22 | 23,21 | 734.700 | 23,32 | 22,82 | 23,00 | 00:00:00 | | 2005-09-23 | 23,21 | 417.700 | 23,35 | 23,02 | 23,18 | 00:00:00 | | 2005-09-26 | 23,10 | 546.300 | 23,40 | 22,97 | 23,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
