|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 7,00 | 35.543.800 | 7,03 | 6,80 | 6,86 | 00:00:00 | | 2013-01-18 | 7,00 | 11.525.900 | 7,10 | 6,91 | 7,07 | 00:00:00 | | 2013-01-22 | 7,08 | 13.144.800 | 7,09 | 7,03 | 7,05 | 00:00:00 | | 2013-01-23 | 7,03 | 12.819.200 | 7,10 | 7,00 | 7,10 | 00:00:00 | | 2013-02-05 | 7,12 | 10.672.500 | 7,15 | 7,05 | 7,08 | 00:00:00 | | 2013-02-06 | 7,11 | 5.287.100 | 7,14 | 7,07 | 7,08 | 00:00:00 | | 2013-02-07 | 7,14 | 8.097.500 | 7,15 | 7,05 | 7,13 | 00:00:00 | | 2013-02-19 | 7,14 | 11.956.700 | 7,17 | 7,09 | 7,12 | 00:00:00 | | 2013-02-20 | 7,01 | 14.155.900 | 7,17 | 7,00 | 7,13 | 00:00:00 | | 2013-02-21 | 6,86 | 19.455.500 | 7,02 | 6,83 | 7,01 | 00:00:00 | | 2013-02-22 | 6,98 | 12.689.100 | 6,98 | 6,90 | 6,92 | 00:00:00 | | 2013-02-25 | 6,80 | 9.527.800 | 7,07 | 6,80 | 7,04 | 00:00:00 | | 2013-02-28 | 7,03 | 11.466.100 | 7,09 | 6,99 | 7,02 | 00:00:00 | | 2013-03-04 | 7,21 | 10.125.000 | 7,23 | 7,02 | 7,03 | 00:00:00 | | 2013-03-05 | 7,18 | 16.411.800 | 7,25 | 7,11 | 7,23 | 00:00:00 | | 2013-03-06 | 7,22 | 8.205.300 | 7,25 | 7,19 | 7,22 | 00:00:00 | | 2013-03-15 | 7,51 | 14.791.900 | 7,55 | 7,45 | 7,50 | 00:00:00 | | 2013-03-19 | 7,48 | 11.007.400 | 7,51 | 7,41 | 7,48 | 00:00:00 | | 2013-03-20 | 7,50 | 8.106.800 | 7,53 | 7,46 | 7,50 | 00:00:00 | | 2013-03-21 | 7,45 | 7.950.800 | 7,53 | 7,42 | 7,46 | 00:00:00 | | 2013-03-22 | 7,38 | 22.532.200 | 7,48 | 7,34 | 7,45 | 00:00:00 | | 2013-03-25 | 7,35 | 9.011.100 | 7,42 | 7,32 | 7,41 | 00:00:00 | | 2013-03-28 | 7,37 | 6.387.300 | 7,46 | 7,36 | 7,42 | 00:00:00 | | 2013-04-01 | 7,33 | 6.307.300 | 7,44 | 7,31 | 7,40 | 00:00:00 | | 2013-04-02 | 7,27 | 6.672.300 | 7,36 | 7,26 | 7,33 | 00:00:00 | | 2013-04-08 | 7,35 | 8.691.800 | 7,38 | 7,18 | 7,23 | 00:00:00 | | 2013-04-11 | 7,47 | 12.434.300 | 7,51 | 7,41 | 7,46 | 00:00:00 | | 2013-04-12 | 7,39 | 8.137.100 | 7,47 | 7,35 | 7,43 | 00:00:00 | | 2013-04-15 | 7,15 | 11.352.000 | 7,38 | 7,15 | 7,33 | 00:00:00 | | 2013-04-17 | 7,01 | 18.631.200 | 7,19 | 6,93 | 7,14 | 00:00:00 | | 2013-04-18 | 6,86 | 15.942.300 | 6,99 | 6,82 | 6,95 | 00:00:00 | | 2013-04-19 | 7,00 | 10.057.600 | 7,02 | 6,84 | 6,91 | 00:00:00 | | 2013-04-22 | 6,98 | 7.030.700 | 7,03 | 6,93 | 7,00 | 00:00:00 | | 2013-05-06 | 7,33 | 7.332.400 | 7,35 | 7,26 | 7,29 | 00:00:00 | | 2013-05-07 | 7,46 | 9.494.700 | 7,47 | 7,32 | 7,34 | 00:00:00 | | 2013-05-08 | 7,46 | 6.294.400 | 7,48 | 7,38 | 7,45 | 00:00:00 | | 2013-05-09 | 7,43 | 7.159.400 | 7,50 | 7,42 | 7,48 | 00:00:00 | | 2013-05-10 | 7,49 | 6.820.300 | 7,50 | 7,43 | 7,49 | 00:00:00 | | 2013-05-20 | 7,73 | 6.312.900 | 7,78 | 7,69 | 7,70 | 00:00:00 | | 2013-05-28 | 7,62 | 10.122.400 | 7,68 | 7,60 | 7,62 | 00:00:00 | | 2013-05-29 | 7,71 | 11.202.200 | 7,74 | 7,53 | 7,53 | 00:00:00 | | 2013-05-30 | 7,89 | 15.903.100 | 7,95 | 7,70 | 7,70 | 00:00:00 | | 2013-06-10 | 7,81 | 7.180.100 | 7,82 | 7,69 | 7,70 | 00:00:00 | | 2013-06-11 | 7,68 | 6.278.800 | 7,77 | 7,66 | 7,72 | 00:00:00 | | 2013-06-12 | 7,59 | 12.027.900 | 7,77 | 7,59 | 7,73 | 00:00:00 | | 2013-06-17 | 7,56 | 9.004.700 | 7,68 | 7,50 | 7,56 | 00:00:00 | | 2013-06-21 | 7,66 | 15.523.400 | 7,72 | 7,52 | 7,61 | 00:00:00 | | 2013-06-25 | 7,78 | 11.143.300 | 7,82 | 7,63 | 7,69 | 00:00:00 | | 2013-06-26 | 7,86 | 12.042.500 | 7,96 | 7,81 | 7,93 | 00:00:00 | | 2013-07-01 | 8,03 | 11.313.700 | 8,12 | 7,90 | 7,95 | 00:00:00 | | 2013-07-02 | 8,22 | 19.237.800 | 8,25 | 8,05 | 8,06 | 00:00:00 | | 2013-07-03 | 8,20 | 5.710.300 | 8,24 | 8,15 | 8,16 | 00:00:00 | | 2013-07-08 | 8,48 | 11.212.500 | 8,66 | 8,45 | 8,60 | 00:00:00 | | 2013-07-11 | 8,18 | 11.777.100 | 8,40 | 8,11 | 8,38 | 00:00:00 | | 2013-07-12 | 8,33 | 8.727.000 | 8,33 | 8,16 | 8,19 | 00:00:00 | | 2013-07-29 | 8,47 | 13.214.100 | 8,59 | 8,40 | 8,54 | 00:00:00 | | 2013-07-30 | 8,44 | 10.220.500 | 8,54 | 8,42 | 8,46 | 00:00:00 | | 2013-07-31 | 8,55 | 15.758.100 | 8,62 | 8,43 | 8,45 | 00:00:00 | | 2013-08-06 | 8,64 | 7.548.100 | 8,73 | 8,59 | 8,72 | 00:00:00 | | 2013-08-07 | 8,52 | 6.942.800 | 8,63 | 8,46 | 8,60 | 00:00:00 | | 2013-08-15 | 8,47 | 7.845.200 | 8,60 | 8,41 | 8,53 | 00:00:00 | | 2013-08-16 | 8,56 | 8.324.500 | 8,60 | 8,46 | 8,49 | 00:00:00 | | 2013-08-26 | 8,45 | 5.956.900 | 8,61 | 8,45 | 8,58 | 00:00:00 | | 2013-08-27 | 8,18 | 12.012.000 | 8,40 | 8,14 | 8,36 | 00:00:00 | | 2013-08-28 | 8,21 | 10.951.800 | 8,30 | 8,15 | 8,21 | 00:00:00 | | 2013-08-29 | 8,26 | 8.081.500 | 8,31 | 8,18 | 8,20 | 00:00:00 | | 2013-08-30 | 8,24 | 6.340.600 | 8,30 | 8,20 | 8,30 | 00:00:00 | | 2013-09-03 | 8,24 | 8.365.500 | 8,45 | 8,19 | 8,33 | 00:00:00 | | 2013-09-06 | 8,52 | 21.305.200 | 8,54 | 8,33 | 8,54 | 00:00:00 | | 2013-09-12 | 8,51 | 7.592.900 | 8,67 | 8,48 | 8,62 | 00:00:00 | | 2013-09-13 | 8,52 | 8.462.800 | 8,54 | 8,45 | 8,46 | 00:00:00 | | 2013-09-16 | 8,54 | 7.351.900 | 8,61 | 8,52 | 8,60 | 00:00:00 | | 2013-09-23 | 8,23 | 8.450.100 | 8,38 | 8,21 | 8,38 | 00:00:00 | | 2013-09-24 | 8,26 | 8.289.200 | 8,33 | 8,19 | 8,22 | 00:00:00 | | 2013-09-25 | 8,36 | 8.644.600 | 8,38 | 8,20 | 8,26 | 00:00:00 | | 2013-09-30 | 8,26 | 7.881.900 | 8,29 | 8,10 | 8,13 | 00:00:00 | | 2013-10-01 | 8,35 | 7.864.100 | 8,39 | 8,27 | 8,30 | 00:00:00 | | 2013-10-04 | 8,45 | 5.597.000 | 8,47 | 8,31 | 8,31 | 00:00:00 | | 2013-10-08 | 8,09 | 9.876.500 | 8,31 | 8,08 | 8,28 | 00:00:00 | | 2013-10-09 | 8,12 | 16.739.400 | 8,15 | 8,04 | 8,08 | 00:00:00 | | 2013-10-14 | 8,54 | 5.937.000 | 8,55 | 8,40 | 8,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
