|
 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 | | 2016-09-13 | 9,88 | 10.465.100 | 9,93 | 9,76 | 9,92 | 00:00:00 | | 2016-09-14 | 9,80 | 21.652.500 | 9,91 | 9,74 | 9,90 | 00:00:00 | | 2016-10-04 | 9,88 | 8.099.900 | 9,97 | 9,78 | 9,86 | 00:00:00 | | 2016-10-05 | 10,14 | 10.735.400 | 10,20 | 9,89 | 9,93 | 00:00:00 | | 2016-10-11 | 10,02 | 10.420.300 | 10,18 | 9,92 | 10,05 | 00:00:00 | | 2016-10-12 | 9,97 | 6.066.900 | 10,09 | 9,95 | 10,05 | 00:00:00 | | 2016-10-13 | 9,72 | 15.157.000 | 9,92 | 9,57 | 9,85 | 00:00:00 | | 2016-10-14 | 9,82 | 7.450.300 | 9,94 | 9,77 | 9,83 | 00:00:00 | | 2016-10-24 | 10,10 | 6.884.200 | 10,17 | 10,07 | 10,15 | 00:00:00 | | 2016-10-31 | 10,60 | 14.639.600 | 10,65 | 10,51 | 10,51 | 00:00:00 | | 2016-11-09 | 10,91 | 26.291.400 | 10,97 | 10,36 | 10,45 | 00:00:00 | | 2016-11-10 | 11,60 | 25.992.800 | 11,66 | 11,02 | 11,03 | 00:00:00 | | 2016-11-21 | 12,44 | 14.964.500 | 12,60 | 12,42 | 12,59 | 00:00:00 | | 2016-11-22 | 12,52 | 14.284.400 | 12,59 | 12,40 | 12,59 | 00:00:00 | | 2016-11-23 | 12,61 | 9.111.200 | 12,68 | 12,49 | 12,57 | 00:00:00 | | 2016-12-06 | 13,22 | 15.754.000 | 13,26 | 12,89 | 13,08 | 00:00:00 | | 2016-12-13 | 13,25 | 13.909.900 | 13,44 | 13,14 | 13,40 | 00:00:00 | | 2016-12-14 | 13,10 | 18.113.100 | 13,44 | 12,89 | 13,10 | 00:00:00 | | 2016-12-15 | 13,34 | 21.239.200 | 13,42 | 13,08 | 13,21 | 00:00:00 | | 2016-12-16 | 13,02 | 26.140.900 | 13,37 | 13,01 | 13,24 | 00:00:00 | | 2016-12-22 | 13,33 | 12.561.800 | 13,43 | 13,27 | 13,36 | 00:00:00 | | 2016-12-23 | 13,42 | 5.035.700 | 13,42 | 13,28 | 13,33 | 00:00:00 | | 2017-02-07 | 13,48 | 13.113.000 | 13,59 | 13,41 | 13,57 | 00:00:00 | | 2017-02-08 | 13,40 | 10.130.500 | 13,41 | 13,20 | 13,39 | 00:00:00 | | 2017-02-09 | 13,55 | 7.823.900 | 13,61 | 13,37 | 13,47 | 00:00:00 | | 2017-02-10 | 13,62 | 6.862.600 | 13,66 | 13,50 | 13,59 | 00:00:00 | | 2017-02-13 | 13,81 | 11.974.700 | 13,94 | 13,70 | 13,72 | 00:00:00 | | 2017-02-14 | 14,12 | 10.105.000 | 14,14 | 13,73 | 13,83 | 00:00:00 | | 2017-02-15 | 14,22 | 8.533.300 | 14,28 | 14,10 | 14,25 | 00:00:00 | | 2017-02-21 | 14,19 | 7.692.600 | 14,34 | 14,09 | 14,21 | 00:00:00 | | 2017-02-22 | 14,19 | 5.586.700 | 14,26 | 14,08 | 14,08 | 00:00:00 | | 2017-02-23 | 14,18 | 6.013.300 | 14,25 | 14,05 | 14,22 | 00:00:00 | | 2017-03-02 | 14,29 | 7.967.000 | 14,74 | 14,28 | 14,74 | 00:00:00 | | 2017-03-03 | 14,40 | 5.936.200 | 14,47 | 14,28 | 14,30 | 00:00:00 | | 2017-03-06 | 14,31 | 6.991.800 | 14,38 | 14,18 | 14,23 | 00:00:00 | | 2017-03-09 | 14,21 | 9.858.800 | 14,33 | 14,14 | 14,24 | 00:00:00 | | 2017-03-10 | 14,19 | 10.345.800 | 14,36 | 14,00 | 14,34 | 00:00:00 | | 2017-03-13 | 14,21 | 6.303.600 | 14,24 | 14,08 | 14,18 | 00:00:00 | | 2017-03-29 | 13,22 | 13.044.000 | 13,33 | 13,13 | 13,22 | 00:00:00 | | 2017-03-30 | 13,59 | 9.722.500 | 13,62 | 13,17 | 13,20 | 00:00:00 | | 2017-04-04 | 13,31 | 7.910.700 | 13,37 | 13,20 | 13,27 | 00:00:00 | | 2017-04-05 | 13,07 | 8.065.300 | 13,52 | 13,06 | 13,44 | 00:00:00 | | 2017-04-17 | 12,91 | 9.115.300 | 12,93 | 12,56 | 12,62 | 00:00:00 | | 2017-04-18 | 12,80 | 14.466.043 | 12,92 | 12,66 | 12,81 | 00:00:00 | | 2017-04-19 | 12,59 | 21.970.773 | 12,78 | 12,52 | 12,55 | 00:00:00 | | 2017-04-20 | 12,72 | 20.334.437 | 12,81 | 12,52 | 12,64 | 00:00:00 | | 2017-04-21 | 12,60 | 8.948.771 | 12,81 | 12,56 | 12,74 | 00:00:00 | | 2017-04-24 | 12,99 | 11.841.274 | 13,04 | 12,86 | 12,92 | 00:00:00 | | 2017-04-25 | 13,04 | 9.893.419 | 13,18 | 13,02 | 13,15 | 00:00:00 | | 2017-04-26 | 13,12 | 7.682.425 | 13,22 | 12,99 | 13,00 | 00:00:00 | | 2017-04-27 | 12,99 | 6.513.228 | 13,15 | 12,91 | 13,15 | 00:00:00 | | 2017-04-28 | 12,86 | 12.007.483 | 13,10 | 12,85 | 13,01 | 00:00:00 | | 2017-05-01 | 13,09 | 9.171.725 | 13,11 | 12,81 | 12,94 | 00:00:00 | | 2017-05-02 | 12,95 | 10.139.450 | 13,12 | 12,86 | 13,09 | 00:00:00 | | 2017-05-03 | 13,14 | 12.762.924 | 13,18 | 12,85 | 12,89 | 00:00:00 | | 2017-05-04 | 13,05 | 10.430.365 | 13,33 | 13,02 | 13,23 | 00:00:00 | | 2017-05-05 | 12,99 | 5.645.581 | 13,08 | 12,95 | 13,08 | 00:00:00 | | 2017-05-08 | 13,05 | 6.625.634 | 13,08 | 12,94 | 12,98 | 00:00:00 | | 2017-05-09 | 12,93 | 7.430.102 | 13,17 | 12,90 | 13,08 | 00:00:00 | | 2017-05-10 | 12,90 | 7.835.106 | 12,95 | 12,82 | 12,90 | 00:00:00 | | 2017-05-11 | 12,79 | 8.387.494 | 12,93 | 12,70 | 12,83 | 00:00:00 | | 2017-05-12 | 12,76 | 6.969.338 | 12,77 | 12,58 | 12,70 | 00:00:00 | | 2017-05-15 | 12,95 | 7.157.671 | 12,99 | 12,80 | 12,83 | 00:00:00 | | 2017-05-16 | 13,04 | 7.329.893 | 13,05 | 12,88 | 12,97 | 00:00:00 | | 2017-05-17 | 12,29 | 12.985.407 | 12,77 | 12,23 | 12,69 | 00:00:00 | | 2017-05-18 | 12,50 | 10.593.804 | 12,57 | 12,27 | 12,28 | 00:00:00 | | 2017-05-19 | 12,57 | 7.555.308 | 12,73 | 12,50 | 12,55 | 00:00:00 | | 2017-05-22 | 12,64 | 5.324.028 | 12,67 | 12,49 | 12,62 | 00:00:00 | | 2017-05-23 | 12,89 | 5.518.124 | 12,94 | 12,60 | 12,67 | 00:00:00 | | 2017-05-24 | 12,82 | 4.354.174 | 12,92 | 12,74 | 12,92 | 00:00:00 | | 2017-05-25 | 12,87 | 4.809.993 | 12,95 | 12,75 | 12,83 | 00:00:00 | | 2017-05-26 | 12,86 | 7.279.236 | 12,96 | 12,80 | 12,87 | 00:00:00 | | 2017-05-30 | 12,74 | 8.301.251 | 12,86 | 12,65 | 12,86 | 00:00:00 | | 2017-05-31 | 12,54 | 14.965.324 | 12,81 | 12,36 | 12,74 | 00:00:00 | | 2017-06-01 | 12,72 | 8.898.645 | 12,73 | 12,39 | 12,60 | 00:00:00 | | 2017-06-02 | 12,58 | 5.930.168 | 12,68 | 12,48 | 12,56 | 00:00:00 | | 2017-06-05 | 12,57 | 5.495.218 | 12,73 | 12,56 | 12,57 | 00:00:00 | | 2017-06-06 | 12,45 | 9.030.309 | 12,52 | 12,32 | 12,47 | 00:00:00 | | 2017-06-07 | 12,69 | 10.776.364 | 12,70 | 12,46 | 12,51 | 00:00:00 | | 2017-06-08 | 12,92 | 8.648.650 | 13,08 | 12,60 | 12,66 | 00:00:00 | | 2017-06-09 | 13,29 | 9.889.491 | 13,35 | 12,96 | 13,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
