|
 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 | | 2000-12-13 | 15,12 | 667.700 | 15,81 | 15,06 | 15,50 | 00:00:00 | | 2000-12-14 | 14,81 | 567.200 | 14,88 | 14,38 | 14,53 | 00:00:00 | | 2000-12-15 | 14,69 | 1.545.100 | 14,92 | 14,50 | 14,81 | 00:00:00 | | 2000-12-18 | 15,06 | 997.000 | 15,12 | 14,75 | 14,88 | 00:00:00 | | 2000-12-19 | 14,88 | 1.268.100 | 15,31 | 14,81 | 15,06 | 00:00:00 | | 2000-12-20 | 15,06 | 622.800 | 15,25 | 14,75 | 14,88 | 00:00:00 | | 2000-12-21 | 15,50 | 802.000 | 15,50 | 14,88 | 14,94 | 00:00:00 | | 2000-12-22 | 15,75 | 1.120.300 | 15,75 | 15,23 | 15,50 | 00:00:00 | | 2000-12-26 | 15,69 | 457.700 | 15,88 | 15,44 | 15,81 | 00:00:00 | | 2000-12-27 | 15,94 | 792.300 | 15,94 | 15,62 | 15,81 | 00:00:00 | | 2000-12-28 | 15,94 | 464.900 | 16,00 | 15,62 | 15,88 | 00:00:00 | | 2000-12-29 | 16,19 | 756.300 | 16,38 | 15,62 | 15,94 | 00:00:00 | | 2001-01-02 | 16,00 | 1.049.600 | 16,25 | 15,75 | 16,19 | 00:00:00 | | 2001-01-03 | 17,59 | 1.864.400 | 18,00 | 16,12 | 16,44 | 00:00:00 | | 2001-01-04 | 17,44 | 1.030.400 | 17,56 | 17,06 | 17,31 | 00:00:00 | | 2001-01-05 | 16,69 | 338.700 | 17,44 | 16,62 | 17,44 | 00:00:00 | | 2001-01-08 | 16,56 | 452.200 | 16,81 | 16,50 | 16,62 | 00:00:00 | | 2001-01-09 | 16,56 | 791.000 | 16,75 | 16,31 | 16,62 | 00:00:00 | | 2001-01-10 | 16,81 | 496.100 | 17,00 | 16,38 | 16,45 | 00:00:00 | | 2001-01-11 | 17,06 | 543.700 | 17,25 | 16,75 | 16,97 | 00:00:00 | | 2001-01-12 | 16,38 | 348.400 | 17,06 | 16,25 | 17,06 | 00:00:00 | | 2001-01-16 | 16,75 | 332.400 | 17,00 | 16,12 | 16,25 | 00:00:00 | | 2001-01-17 | 17,06 | 587.600 | 17,38 | 16,69 | 16,81 | 00:00:00 | | 2001-01-18 | 15,38 | 1.581.200 | 17,00 | 15,19 | 16,94 | 00:00:00 | | 2001-01-19 | 15,56 | 1.297.400 | 16,00 | 14,81 | 15,44 | 00:00:00 | | 2001-01-22 | 15,50 | 685.000 | 15,69 | 15,38 | 15,56 | 00:00:00 | | 2001-01-23 | 15,88 | 938.200 | 16,00 | 15,38 | 15,50 | 00:00:00 | | 2001-01-24 | 15,88 | 577.600 | 16,19 | 15,62 | 15,81 | 00:00:00 | | 2001-01-25 | 15,62 | 602.400 | 16,00 | 15,44 | 15,94 | 00:00:00 | | 2001-01-26 | 15,62 | 485.800 | 15,75 | 15,38 | 15,62 | 00:00:00 | | 2001-01-29 | 15,61 | 533.900 | 16,00 | 15,44 | 15,62 | 00:00:00 | | 2001-01-30 | 15,62 | 588.200 | 15,81 | 15,31 | 15,56 | 00:00:00 | | 2001-01-31 | 15,44 | 606.000 | 15,67 | 15,25 | 15,62 | 00:00:00 | | 2001-02-01 | 14,75 | 867.100 | 15,44 | 14,69 | 15,41 | 00:00:00 | | 2001-02-02 | 15,00 | 787.900 | 15,06 | 14,81 | 14,81 | 00:00:00 | | 2001-02-05 | 15,12 | 252.600 | 15,12 | 14,88 | 14,97 | 00:00:00 | | 2001-02-06 | 14,69 | 487.600 | 15,12 | 14,62 | 15,06 | 00:00:00 | | 2001-02-07 | 14,81 | 489.700 | 15,00 | 14,12 | 14,81 | 00:00:00 | | 2001-02-08 | 15,00 | 570.100 | 15,06 | 14,75 | 14,88 | 00:00:00 | | 2001-02-09 | 14,81 | 610.600 | 15,06 | 14,81 | 14,88 | 00:00:00 | | 2001-02-12 | 15,06 | 493.300 | 15,06 | 14,81 | 14,94 | 00:00:00 | | 2001-02-13 | 14,88 | 436.800 | 15,06 | 14,75 | 14,94 | 00:00:00 | | 2001-02-14 | 15,19 | 1.365.800 | 15,19 | 14,88 | 14,94 | 00:00:00 | | 2001-02-15 | 15,31 | 694.800 | 15,31 | 14,94 | 15,06 | 00:00:00 | | 2001-02-16 | 15,50 | 972.000 | 15,75 | 15,19 | 15,19 | 00:00:00 | | 2001-02-20 | 15,06 | 1.024.400 | 15,56 | 15,00 | 15,38 | 00:00:00 | | 2001-02-21 | 14,88 | 766.800 | 15,25 | 14,88 | 15,19 | 00:00:00 | | 2001-02-22 | 15,00 | 670.900 | 15,06 | 14,69 | 15,00 | 00:00:00 | | 2001-02-23 | 15,00 | 338.100 | 15,06 | 14,62 | 14,88 | 00:00:00 | | 2001-02-26 | 15,50 | 423.200 | 15,50 | 14,88 | 14,88 | 00:00:00 | | 2001-02-27 | 15,31 | 488.700 | 15,69 | 15,06 | 15,44 | 00:00:00 | | 2001-02-28 | 14,94 | 649.500 | 15,50 | 14,81 | 15,31 | 00:00:00 | | 2001-03-01 | 15,25 | 651.600 | 15,25 | 14,56 | 14,94 | 00:00:00 | | 2001-03-02 | 15,31 | 418.100 | 15,94 | 15,06 | 15,25 | 00:00:00 | | 2001-03-05 | 15,19 | 308.800 | 15,44 | 15,00 | 15,19 | 00:00:00 | | 2001-03-06 | 15,19 | 206.800 | 15,38 | 15,06 | 15,19 | 00:00:00 | | 2001-03-07 | 15,50 | 578.700 | 15,56 | 15,12 | 15,19 | 00:00:00 | | 2001-03-08 | 15,38 | 327.200 | 15,69 | 15,19 | 15,62 | 00:00:00 | | 2001-03-09 | 15,00 | 326.700 | 15,31 | 14,88 | 15,25 | 00:00:00 | | 2001-03-12 | 14,50 | 307.000 | 15,00 | 14,50 | 15,00 | 00:00:00 | | 2001-03-13 | 14,98 | 512.300 | 15,00 | 14,25 | 14,56 | 00:00:00 | | 2001-03-14 | 14,31 | 526.000 | 14,62 | 13,88 | 14,50 | 00:00:00 | | 2001-03-15 | 14,56 | 299.000 | 14,75 | 14,12 | 14,19 | 00:00:00 | | 2001-03-16 | 14,44 | 1.040.300 | 14,75 | 14,06 | 14,50 | 00:00:00 | | 2001-03-19 | 14,50 | 309.100 | 14,56 | 14,25 | 14,25 | 00:00:00 | | 2001-03-20 | 13,94 | 306.700 | 14,44 | 13,94 | 14,44 | 00:00:00 | | 2001-03-21 | 13,50 | 507.700 | 14,06 | 13,25 | 13,94 | 00:00:00 | | 2001-03-22 | 12,94 | 781.600 | 13,44 | 12,62 | 13,38 | 00:00:00 | | 2001-03-23 | 13,73 | 836.400 | 14,00 | 13,00 | 13,25 | 00:00:00 | | 2001-03-26 | 14,31 | 620.800 | 14,38 | 13,94 | 14,25 | 00:00:00 | | 2001-03-27 | 14,31 | 529.800 | 14,50 | 13,88 | 14,19 | 00:00:00 | | 2001-03-28 | 14,19 | 327.400 | 14,31 | 14,06 | 14,31 | 00:00:00 | | 2001-03-29 | 13,89 | 333.900 | 14,19 | 13,88 | 14,16 | 00:00:00 | | 2001-03-30 | 14,25 | 622.700 | 14,31 | 13,94 | 13,94 | 00:00:00 | | 2001-04-02 | 14,56 | 711.500 | 14,62 | 14,19 | 14,25 | 00:00:00 | | 2001-04-03 | 14,31 | 539.300 | 14,62 | 14,22 | 14,50 | 00:00:00 | | 2001-04-04 | 14,00 | 867.700 | 14,38 | 13,88 | 14,25 | 00:00:00 | | 2001-04-05 | 14,50 | 667.300 | 14,56 | 13,94 | 14,12 | 00:00:00 | | 2001-04-06 | 14,06 | 621.900 | 14,69 | 14,00 | 14,31 | 00:00:00 | | 2001-04-09 | 14,57 | 355.500 | 14,60 | 14,16 | 14,19 | 00:00:00 | | 2001-04-10 | 14,50 | 354.600 | 14,72 | 14,41 | 14,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
