|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 22,71 | 1.851.300 | 23,30 | 22,71 | 23,30 | 00:00:00 | | 2006-01-23 | 22,91 | 1.271.200 | 23,05 | 22,70 | 22,79 | 00:00:00 | | 2006-01-24 | 23,18 | 1.515.000 | 23,27 | 22,95 | 23,05 | 00:00:00 | | 2006-01-25 | 23,44 | 1.446.700 | 23,47 | 23,19 | 23,20 | 00:00:00 | | 2006-01-26 | 23,76 | 1.501.600 | 23,90 | 23,50 | 23,65 | 00:00:00 | | 2006-01-27 | 23,74 | 1.202.200 | 23,80 | 23,48 | 23,65 | 00:00:00 | | 2006-01-30 | 23,41 | 1.406.800 | 23,80 | 23,41 | 23,70 | 00:00:00 | | 2006-01-31 | 23,20 | 1.489.800 | 23,46 | 23,12 | 23,40 | 00:00:00 | | 2006-02-01 | 23,08 | 1.262.900 | 23,33 | 23,00 | 23,04 | 00:00:00 | | 2006-02-02 | 22,78 | 1.181.500 | 23,11 | 22,75 | 23,01 | 00:00:00 | | 2006-02-03 | 22,88 | 1.259.900 | 23,05 | 22,60 | 22,79 | 00:00:00 | | 2006-02-06 | 22,74 | 1.321.200 | 22,87 | 22,56 | 22,75 | 00:00:00 | | 2006-02-07 | 22,81 | 920.900 | 22,91 | 22,61 | 22,76 | 00:00:00 | | 2006-02-08 | 23,02 | 858.700 | 23,08 | 22,71 | 22,86 | 00:00:00 | | 2006-02-09 | 22,96 | 933.700 | 23,23 | 22,94 | 23,02 | 00:00:00 | | 2006-02-10 | 23,10 | 871.500 | 23,15 | 22,90 | 22,99 | 00:00:00 | | 2006-02-13 | 22,84 | 1.036.400 | 23,15 | 22,68 | 23,12 | 00:00:00 | | 2006-02-14 | 23,00 | 2.494.400 | 23,10 | 22,74 | 22,83 | 00:00:00 | | 2006-02-15 | 23,06 | 1.984.600 | 23,08 | 22,82 | 22,98 | 00:00:00 | | 2006-02-16 | 23,23 | 895.800 | 23,29 | 22,93 | 22,98 | 00:00:00 | | 2006-02-17 | 23,23 | 783.800 | 23,35 | 23,18 | 23,26 | 00:00:00 | | 2006-02-21 | 23,46 | 1.314.400 | 23,52 | 23,17 | 23,17 | 00:00:00 | | 2006-02-22 | 23,95 | 1.080.600 | 23,99 | 23,53 | 23,57 | 00:00:00 | | 2006-02-23 | 23,94 | 987.500 | 24,07 | 23,80 | 23,99 | 00:00:00 | | 2006-02-24 | 23,93 | 612.900 | 24,03 | 23,80 | 24,01 | 00:00:00 | | 2006-02-27 | 24,22 | 1.212.700 | 24,26 | 24,01 | 24,06 | 00:00:00 | | 2006-02-28 | 24,05 | 2.575.900 | 24,28 | 23,97 | 24,16 | 00:00:00 | | 2006-03-01 | 23,99 | 5.183.600 | 24,44 | 23,99 | 24,21 | 00:00:00 | | 2006-03-02 | 23,70 | 1.942.900 | 23,99 | 23,56 | 23,97 | 00:00:00 | | 2006-03-03 | 23,45 | 1.525.500 | 23,64 | 23,39 | 23,55 | 00:00:00 | | 2006-03-06 | 23,18 | 2.466.700 | 23,49 | 23,11 | 23,44 | 00:00:00 | | 2006-03-07 | 23,36 | 1.206.900 | 23,37 | 23,07 | 23,23 | 00:00:00 | | 2006-03-08 | 23,41 | 1.635.300 | 23,50 | 23,21 | 23,25 | 00:00:00 | | 2006-03-09 | 23,07 | 1.542.100 | 23,49 | 23,06 | 23,39 | 00:00:00 | | 2006-03-10 | 23,26 | 1.101.800 | 23,30 | 23,03 | 23,05 | 00:00:00 | | 2006-03-13 | 23,58 | 2.014.800 | 23,66 | 23,25 | 23,26 | 00:00:00 | | 2006-03-14 | 23,86 | 1.975.200 | 23,90 | 23,48 | 23,52 | 00:00:00 | | 2006-03-15 | 23,49 | 1.383.700 | 23,78 | 23,38 | 23,78 | 00:00:00 | | 2006-03-16 | 23,59 | 1.661.500 | 23,75 | 23,47 | 23,52 | 00:00:00 | | 2006-03-17 | 23,80 | 1.784.700 | 23,83 | 23,58 | 23,80 | 00:00:00 | | 2006-03-20 | 23,82 | 1.357.400 | 23,89 | 23,68 | 23,86 | 00:00:00 | | 2006-03-21 | 23,84 | 2.153.400 | 24,00 | 23,77 | 23,85 | 00:00:00 | | 2006-03-22 | 24,07 | 1.016.100 | 24,15 | 23,77 | 23,78 | 00:00:00 | | 2006-03-23 | 24,23 | 1.709.200 | 24,27 | 23,98 | 24,03 | 00:00:00 | | 2006-03-24 | 24,26 | 957.000 | 24,29 | 24,08 | 24,20 | 00:00:00 | | 2006-03-27 | 24,31 | 1.013.000 | 24,33 | 24,19 | 24,19 | 00:00:00 | | 2006-03-28 | 24,17 | 1.070.600 | 24,43 | 24,10 | 24,34 | 00:00:00 | | 2006-03-29 | 24,36 | 1.266.900 | 24,40 | 24,02 | 24,19 | 00:00:00 | | 2006-03-30 | 24,27 | 2.016.900 | 24,42 | 24,17 | 24,25 | 00:00:00 | | 2006-03-31 | 24,13 | 2.732.000 | 24,25 | 24,05 | 24,06 | 00:00:00 | | 2006-04-03 | 24,14 | 2.064.400 | 24,36 | 24,05 | 24,30 | 00:00:00 | | 2006-04-04 | 24,23 | 1.385.500 | 24,30 | 24,10 | 24,10 | 00:00:00 | | 2006-04-05 | 24,11 | 1.382.300 | 24,27 | 23,95 | 24,19 | 00:00:00 | | 2006-04-06 | 23,95 | 1.050.100 | 24,10 | 23,77 | 24,00 | 00:00:00 | | 2006-04-07 | 23,65 | 891.600 | 24,10 | 23,62 | 23,90 | 00:00:00 | | 2006-04-10 | 23,77 | 661.300 | 23,93 | 23,62 | 23,62 | 00:00:00 | | 2006-04-11 | 23,55 | 995.400 | 23,82 | 23,51 | 23,82 | 00:00:00 | | 2006-04-12 | 23,50 | 1.028.400 | 23,83 | 23,44 | 23,52 | 00:00:00 | | 2006-04-13 | 23,54 | 1.322.800 | 23,64 | 23,46 | 23,47 | 00:00:00 | | 2006-04-17 | 23,49 | 1.153.100 | 23,79 | 23,45 | 23,47 | 00:00:00 | | 2006-04-18 | 24,27 | 1.867.000 | 24,36 | 23,45 | 23,48 | 00:00:00 | | 2006-04-19 | 23,72 | 1.569.100 | 24,41 | 23,68 | 24,30 | 00:00:00 | | 2006-04-20 | 23,74 | 1.859.000 | 23,97 | 23,56 | 23,71 | 00:00:00 | | 2006-04-21 | 23,45 | 1.452.300 | 23,90 | 23,37 | 23,69 | 00:00:00 | | 2006-04-24 | 23,37 | 1.091.000 | 23,48 | 23,22 | 23,40 | 00:00:00 | | 2006-04-25 | 23,26 | 1.047.300 | 23,37 | 23,12 | 23,32 | 00:00:00 | | 2006-04-26 | 23,50 | 1.202.000 | 23,56 | 23,18 | 23,32 | 00:00:00 | | 2006-04-27 | 23,88 | 910.200 | 24,03 | 23,33 | 23,49 | 00:00:00 | | 2006-04-28 | 24,15 | 961.400 | 24,25 | 23,74 | 23,89 | 00:00:00 | | 2006-05-01 | 23,75 | 1.085.300 | 24,20 | 23,65 | 24,10 | 00:00:00 | | 2006-05-02 | 23,66 | 892.200 | 23,80 | 23,56 | 23,79 | 00:00:00 | | 2006-05-03 | 23,79 | 696.100 | 23,83 | 23,42 | 23,60 | 00:00:00 | | 2006-05-04 | 23,87 | 490.700 | 23,94 | 23,72 | 23,72 | 00:00:00 | | 2006-05-05 | 24,12 | 723.700 | 24,22 | 23,85 | 24,00 | 00:00:00 | | 2006-05-08 | 24,16 | 708.000 | 24,25 | 24,06 | 24,11 | 00:00:00 | | 2006-05-09 | 24,19 | 629.900 | 24,22 | 23,95 | 24,06 | 00:00:00 | | 2006-05-10 | 24,24 | 521.900 | 24,28 | 24,09 | 24,20 | 00:00:00 | | 2006-05-11 | 23,86 | 1.045.400 | 24,16 | 23,70 | 24,06 | 00:00:00 | | 2006-05-12 | 23,82 | 670.100 | 24,07 | 23,76 | 23,99 | 00:00:00 | | 2006-05-15 | 24,10 | 830.700 | 24,15 | 23,78 | 23,87 | 00:00:00 | | 2006-05-16 | 23,91 | 816.900 | 24,13 | 23,72 | 24,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
