|
 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 | | 2000-04-27 | 18,56 | 974.300 | 19,12 | 18,13 | 19,09 | 00:00:00 | | 2000-04-28 | 18,25 | 556.700 | 19,00 | 18,00 | 18,69 | 00:00:00 | | 2000-05-01 | 18,25 | 590.300 | 18,81 | 18,00 | 18,44 | 00:00:00 | | 2000-05-02 | 18,25 | 278.700 | 18,44 | 18,00 | 18,19 | 00:00:00 | | 2000-05-03 | 18,06 | 364.900 | 18,44 | 18,00 | 18,34 | 00:00:00 | | 2000-05-04 | 17,19 | 1.070.700 | 18,13 | 16,75 | 18,13 | 00:00:00 | | 2000-05-05 | 17,44 | 302.900 | 17,81 | 17,00 | 17,25 | 00:00:00 | | 2000-05-08 | 17,63 | 938.100 | 17,75 | 16,75 | 17,25 | 00:00:00 | | 2000-05-09 | 16,88 | 1.858.300 | 17,50 | 16,63 | 17,31 | 00:00:00 | | 2000-05-10 | 16,50 | 985.700 | 17,06 | 16,50 | 17,06 | 00:00:00 | | 2000-05-11 | 16,75 | 992.200 | 17,06 | 16,63 | 16,94 | 00:00:00 | | 2000-05-12 | 17,25 | 291.800 | 17,44 | 17,00 | 17,06 | 00:00:00 | | 2000-05-15 | 17,39 | 358.100 | 17,63 | 16,94 | 17,44 | 00:00:00 | | 2000-05-16 | 17,25 | 537.000 | 17,75 | 16,88 | 17,63 | 00:00:00 | | 2000-05-17 | 17,06 | 191.200 | 17,19 | 16,88 | 17,19 | 00:00:00 | | 2000-05-18 | 17,94 | 611.700 | 18,00 | 17,12 | 17,12 | 00:00:00 | | 2000-05-19 | 17,31 | 494.900 | 17,81 | 17,31 | 17,56 | 00:00:00 | | 2000-05-22 | 17,94 | 246.000 | 18,00 | 17,38 | 17,50 | 00:00:00 | | 2000-05-23 | 18,50 | 552.200 | 18,88 | 17,75 | 17,94 | 00:00:00 | | 2000-05-24 | 18,81 | 501.100 | 19,25 | 18,69 | 18,81 | 00:00:00 | | 2000-05-25 | 18,44 | 348.800 | 19,12 | 18,25 | 19,00 | 00:00:00 | | 2000-05-26 | 19,00 | 198.100 | 19,00 | 18,25 | 18,53 | 00:00:00 | | 2000-05-30 | 18,94 | 299.000 | 19,06 | 18,50 | 18,81 | 00:00:00 | | 2000-05-31 | 19,37 | 410.200 | 19,44 | 18,62 | 19,12 | 00:00:00 | | 2000-06-01 | 19,94 | 511.900 | 20,00 | 19,00 | 19,25 | 00:00:00 | | 2000-06-02 | 18,58 | 5.985 | 18,81 | 18,18 | 18,18 | 00:00:00 | | 2000-06-05 | 19,56 | 299.800 | 20,38 | 19,50 | 20,38 | 00:00:00 | | 2000-06-06 | 19,00 | 327.400 | 19,69 | 18,63 | 19,69 | 00:00:00 | | 2000-06-07 | 19,56 | 447.200 | 19,94 | 18,87 | 19,06 | 00:00:00 | | 2000-06-08 | 19,12 | 285.100 | 19,75 | 19,00 | 19,63 | 00:00:00 | | 2000-06-09 | 17,10 | 2.786 | 17,67 | 16,82 | 17,56 | 00:00:00 | | 2000-06-12 | 19,06 | 316.900 | 19,31 | 18,75 | 19,00 | 00:00:00 | | 2000-06-13 | 18,87 | 392.000 | 19,06 | 18,56 | 18,87 | 00:00:00 | | 2000-06-14 | 18,52 | 151.800 | 19,00 | 18,50 | 18,75 | 00:00:00 | | 2000-06-15 | 17,44 | 478.700 | 18,69 | 17,37 | 18,63 | 00:00:00 | | 2000-06-16 | 17,25 | 1.198.000 | 17,56 | 16,44 | 17,31 | 00:00:00 | | 2000-06-19 | 17,00 | 613.300 | 17,44 | 16,88 | 17,44 | 00:00:00 | | 2000-06-20 | 16,88 | 643.000 | 17,19 | 16,81 | 17,19 | 00:00:00 | | 2000-06-21 | 16,75 | 700.200 | 16,94 | 16,56 | 16,91 | 00:00:00 | | 2000-06-22 | 16,44 | 509.100 | 16,75 | 16,25 | 16,75 | 00:00:00 | | 2000-06-23 | 16,69 | 402.600 | 16,75 | 16,37 | 16,47 | 00:00:00 | | 2000-06-26 | 16,75 | 190.300 | 16,88 | 16,44 | 16,63 | 00:00:00 | | 2000-06-27 | 16,69 | 303.900 | 17,05 | 16,56 | 16,72 | 00:00:00 | | 2000-06-28 | 17,00 | 398.600 | 17,63 | 16,75 | 17,00 | 00:00:00 | | 2000-06-29 | 16,00 | 630.100 | 17,31 | 15,88 | 17,31 | 00:00:00 | | 2000-06-30 | 15,81 | 1.056.600 | 16,75 | 15,50 | 16,31 | 00:00:00 | | 2000-07-03 | 16,94 | 643.000 | 16,94 | 15,81 | 15,94 | 00:00:00 | | 2000-07-05 | 17,31 | 1.021.000 | 17,31 | 16,81 | 16,95 | 00:00:00 | | 2000-07-06 | 17,63 | 510.800 | 17,75 | 16,75 | 17,28 | 00:00:00 | | 2000-07-07 | 17,81 | 350.900 | 18,00 | 17,44 | 17,75 | 00:00:00 | | 2000-07-10 | 17,75 | 241.700 | 17,94 | 17,56 | 17,69 | 00:00:00 | | 2000-07-11 | 18,00 | 243.100 | 18,00 | 17,44 | 17,56 | 00:00:00 | | 2000-07-12 | 16,44 | 389.100 | 16,75 | 16,12 | 16,50 | 00:00:00 | | 2000-07-13 | 15,88 | 318.900 | 16,62 | 15,88 | 16,44 | 00:00:00 | | 2000-07-14 | 16,44 | 439.500 | 16,44 | 16,00 | 16,25 | 00:00:00 | | 2000-07-17 | 16,00 | 315.800 | 16,44 | 16,00 | 16,38 | 00:00:00 | | 2000-07-18 | 16,42 | 539.800 | 16,45 | 15,75 | 16,19 | 00:00:00 | | 2000-07-19 | 16,56 | 545.300 | 16,94 | 16,31 | 16,38 | 00:00:00 | | 2000-07-20 | 16,81 | 397.700 | 17,00 | 16,69 | 16,75 | 00:00:00 | | 2000-07-21 | 16,62 | 475.900 | 17,38 | 16,50 | 16,62 | 00:00:00 | | 2000-07-24 | 16,81 | 360.800 | 17,06 | 16,56 | 16,72 | 00:00:00 | | 2000-07-25 | 16,75 | 221.400 | 17,25 | 16,62 | 16,94 | 00:00:00 | | 2000-07-26 | 16,00 | 601.400 | 16,88 | 15,94 | 16,81 | 00:00:00 | | 2000-07-27 | 16,25 | 291.300 | 16,62 | 16,06 | 16,12 | 00:00:00 | | 2000-07-28 | 15,88 | 286.900 | 16,25 | 15,88 | 16,12 | 00:00:00 | | 2000-07-31 | 15,69 | 404.300 | 16,19 | 15,50 | 16,00 | 00:00:00 | | 2000-08-01 | 16,06 | 421.900 | 16,38 | 15,75 | 15,75 | 00:00:00 | | 2000-08-02 | 16,19 | 349.900 | 16,31 | 16,00 | 16,09 | 00:00:00 | | 2000-08-03 | 16,69 | 432.100 | 16,94 | 15,94 | 16,00 | 00:00:00 | | 2000-08-04 | 17,12 | 748.700 | 17,56 | 16,75 | 16,88 | 00:00:00 | | 2000-08-07 | 17,44 | 335.500 | 17,50 | 17,00 | 17,19 | 00:00:00 | | 2000-08-08 | 17,12 | 318.500 | 17,38 | 16,94 | 17,25 | 00:00:00 | | 2000-08-09 | 17,12 | 246.600 | 17,25 | 16,81 | 17,12 | 00:00:00 | | 2000-08-10 | 17,12 | 447.900 | 17,50 | 17,06 | 17,06 | 00:00:00 | | 2000-08-11 | 17,31 | 606.800 | 17,62 | 17,06 | 17,12 | 00:00:00 | | 2000-08-14 | 17,50 | 317.400 | 17,50 | 17,19 | 17,22 | 00:00:00 | | 2000-08-15 | 17,25 | 384.100 | 17,50 | 17,02 | 17,31 | 00:00:00 | | 2000-08-16 | 16,94 | 271.100 | 17,50 | 16,88 | 17,28 | 00:00:00 | | 2000-08-17 | 17,06 | 369.600 | 17,19 | 16,75 | 17,00 | 00:00:00 | | 2000-08-18 | 16,62 | 303.600 | 17,00 | 16,44 | 16,94 | 00:00:00 | | 2000-08-21 | 16,69 | 183.600 | 16,88 | 16,25 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
