|
 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 | | 2005-09-26 | 23,10 | 546.300 | 23,40 | 22,97 | 23,20 | 00:00:00 | | 2005-09-27 | 22,93 | 430.100 | 23,19 | 22,88 | 23,16 | 00:00:00 | | 2005-09-28 | 22,76 | 505.600 | 23,12 | 22,73 | 23,03 | 00:00:00 | | 2005-09-29 | 23,13 | 542.400 | 23,13 | 22,56 | 22,73 | 00:00:00 | | 2005-09-30 | 22,47 | 1.750.600 | 22,94 | 22,31 | 22,39 | 00:00:00 | | 2005-10-03 | 22,50 | 1.939.100 | 22,58 | 22,14 | 22,55 | 00:00:00 | | 2005-10-04 | 22,11 | 1.029.700 | 22,69 | 22,11 | 22,53 | 00:00:00 | | 2005-10-05 | 21,71 | 1.626.800 | 22,19 | 21,68 | 22,02 | 00:00:00 | | 2005-10-06 | 21,56 | 944.600 | 21,82 | 21,25 | 21,50 | 00:00:00 | | 2005-10-07 | 21,73 | 1.280.300 | 21,82 | 21,57 | 21,59 | 00:00:00 | | 2005-10-10 | 21,53 | 669.700 | 21,88 | 21,49 | 21,85 | 00:00:00 | | 2005-10-11 | 21,22 | 607.900 | 21,68 | 21,17 | 21,50 | 00:00:00 | | 2005-10-12 | 21,19 | 560.200 | 21,39 | 20,97 | 21,09 | 00:00:00 | | 2005-10-13 | 21,32 | 756.600 | 21,38 | 21,02 | 21,05 | 00:00:00 | | 2005-10-14 | 21,71 | 723.800 | 21,77 | 21,25 | 21,25 | 00:00:00 | | 2005-10-17 | 21,60 | 799.500 | 21,80 | 21,41 | 21,60 | 00:00:00 | | 2005-10-18 | 21,37 | 482.200 | 21,72 | 21,34 | 21,60 | 00:00:00 | | 2005-10-19 | 22,13 | 1.049.500 | 22,24 | 21,42 | 22,24 | 00:00:00 | | 2005-10-20 | 21,78 | 775.200 | 22,29 | 21,69 | 22,20 | 00:00:00 | | 2005-10-21 | 22,11 | 1.140.700 | 22,27 | 21,92 | 22,10 | 00:00:00 | | 2005-10-24 | 22,68 | 1.425.500 | 22,83 | 22,07 | 22,21 | 00:00:00 | | 2005-10-25 | 22,54 | 795.300 | 22,71 | 22,33 | 22,54 | 00:00:00 | | 2005-10-26 | 22,61 | 601.600 | 22,79 | 22,38 | 22,38 | 00:00:00 | | 2005-10-27 | 22,57 | 716.700 | 22,80 | 22,51 | 22,51 | 00:00:00 | | 2005-10-28 | 23,20 | 1.701.400 | 23,28 | 22,65 | 22,65 | 00:00:00 | | 2005-10-31 | 23,26 | 979.500 | 23,42 | 23,09 | 23,32 | 00:00:00 | | 2005-11-01 | 23,29 | 896.900 | 23,37 | 23,16 | 23,16 | 00:00:00 | | 2005-11-02 | 23,56 | 921.200 | 23,58 | 23,15 | 23,15 | 00:00:00 | | 2005-11-03 | 23,26 | 702.300 | 23,59 | 23,22 | 23,59 | 00:00:00 | | 2005-11-04 | 23,29 | 966.800 | 23,46 | 23,14 | 23,25 | 00:00:00 | | 2005-11-07 | 23,75 | 1.151.900 | 23,76 | 23,21 | 23,40 | 00:00:00 | | 2005-11-08 | 23,73 | 1.217.400 | 23,79 | 23,57 | 23,66 | 00:00:00 | | 2005-11-09 | 24,00 | 1.265.400 | 24,04 | 23,72 | 23,72 | 00:00:00 | | 2005-11-10 | 24,15 | 1.620.200 | 24,24 | 23,94 | 24,05 | 00:00:00 | | 2005-11-11 | 24,19 | 1.547.600 | 24,25 | 23,94 | 24,22 | 00:00:00 | | 2005-11-14 | 24,10 | 778.800 | 24,10 | 23,90 | 24,01 | 00:00:00 | | 2005-11-15 | 24,00 | 1.253.100 | 24,20 | 23,89 | 24,08 | 00:00:00 | | 2005-11-16 | 23,82 | 1.062.700 | 24,10 | 23,76 | 24,04 | 00:00:00 | | 2005-11-17 | 24,05 | 1.012.600 | 24,05 | 23,70 | 23,89 | 00:00:00 | | 2005-11-18 | 24,08 | 1.005.600 | 24,50 | 23,94 | 24,42 | 00:00:00 | | 2005-11-21 | 24,17 | 895.300 | 24,25 | 23,94 | 24,01 | 00:00:00 | | 2005-11-22 | 24,17 | 1.120.400 | 24,29 | 23,98 | 24,06 | 00:00:00 | | 2005-11-23 | 24,21 | 956.900 | 24,29 | 24,11 | 24,11 | 00:00:00 | | 2005-11-25 | 24,50 | 517.500 | 24,50 | 24,11 | 24,11 | 00:00:00 | | 2005-11-28 | 24,34 | 781.200 | 24,54 | 24,34 | 24,50 | 00:00:00 | | 2005-11-29 | 24,43 | 857.800 | 24,64 | 24,33 | 24,50 | 00:00:00 | | 2005-11-30 | 23,96 | 1.038.200 | 24,40 | 23,89 | 24,30 | 00:00:00 | | 2005-12-01 | 24,32 | 1.234.900 | 24,38 | 23,86 | 23,86 | 00:00:00 | | 2005-12-02 | 24,40 | 847.800 | 24,43 | 24,20 | 24,24 | 00:00:00 | | 2005-12-05 | 24,37 | 794.600 | 24,44 | 24,15 | 24,34 | 00:00:00 | | 2005-12-06 | 24,39 | 624.000 | 24,59 | 24,29 | 24,39 | 00:00:00 | | 2005-12-07 | 23,92 | 808.700 | 24,44 | 23,85 | 24,31 | 00:00:00 | | 2005-12-08 | 23,95 | 847.100 | 24,08 | 23,81 | 23,88 | 00:00:00 | | 2005-12-09 | 24,11 | 578.900 | 24,28 | 23,92 | 23,99 | 00:00:00 | | 2005-12-12 | 24,01 | 585.100 | 24,24 | 23,94 | 24,05 | 00:00:00 | | 2005-12-13 | 24,13 | 1.498.900 | 24,19 | 23,83 | 23,91 | 00:00:00 | | 2005-12-14 | 24,31 | 708.500 | 24,31 | 24,03 | 24,06 | 00:00:00 | | 2005-12-15 | 24,12 | 876.800 | 24,36 | 24,01 | 24,36 | 00:00:00 | | 2005-12-16 | 24,40 | 1.158.800 | 24,55 | 24,04 | 24,04 | 00:00:00 | | 2005-12-19 | 24,08 | 601.900 | 24,50 | 24,01 | 24,35 | 00:00:00 | | 2005-12-20 | 23,98 | 650.200 | 24,21 | 23,96 | 24,01 | 00:00:00 | | 2005-12-21 | 24,10 | 417.500 | 24,31 | 23,92 | 24,07 | 00:00:00 | | 2005-12-22 | 24,29 | 623.000 | 24,30 | 24,07 | 24,30 | 00:00:00 | | 2005-12-23 | 24,21 | 225.200 | 24,35 | 24,16 | 24,32 | 00:00:00 | | 2005-12-27 | 24,07 | 433.000 | 24,43 | 24,04 | 24,32 | 00:00:00 | | 2005-12-28 | 24,00 | 351.600 | 24,13 | 23,97 | 24,13 | 00:00:00 | | 2005-12-29 | 23,87 | 454.700 | 24,10 | 23,83 | 23,95 | 00:00:00 | | 2005-12-30 | 23,75 | 606.200 | 23,83 | 23,51 | 23,74 | 00:00:00 | | 2006-01-03 | 24,21 | 1.263.000 | 24,24 | 23,52 | 23,89 | 00:00:00 | | 2006-01-04 | 24,22 | 805.900 | 24,28 | 24,08 | 24,08 | 00:00:00 | | 2006-01-05 | 24,44 | 964.700 | 24,44 | 24,15 | 24,17 | 00:00:00 | | 2006-01-06 | 24,55 | 756.800 | 24,57 | 24,22 | 24,35 | 00:00:00 | | 2006-01-09 | 24,64 | 1.003.100 | 24,67 | 24,19 | 24,38 | 00:00:00 | | 2006-01-10 | 24,63 | 1.035.000 | 24,75 | 24,34 | 24,53 | 00:00:00 | | 2006-01-11 | 24,62 | 1.640.000 | 24,64 | 24,40 | 24,54 | 00:00:00 | | 2006-01-12 | 24,25 | 1.484.800 | 24,50 | 24,24 | 24,47 | 00:00:00 | | 2006-01-13 | 24,30 | 833.400 | 24,56 | 24,28 | 24,36 | 00:00:00 | | 2006-01-17 | 23,99 | 1.074.400 | 24,33 | 23,99 | 24,20 | 00:00:00 | | 2006-01-18 | 23,26 | 2.205.200 | 23,60 | 22,96 | 23,43 | 00:00:00 | | 2006-01-19 | 23,27 | 1.575.000 | 23,53 | 23,06 | 23,44 | 00:00:00 | | 2006-01-20 | 22,71 | 1.851.300 | 23,30 | 22,71 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
