|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 14,50 | 354.600 | 14,72 | 14,41 | 14,42 | 00:00:00 | | 2001-04-11 | 14,49 | 346.300 | 14,65 | 14,28 | 14,50 | 00:00:00 | | 2001-04-12 | 14,24 | 430.400 | 14,50 | 14,11 | 14,28 | 00:00:00 | | 2001-04-16 | 14,13 | 412.300 | 14,36 | 13,85 | 14,21 | 00:00:00 | | 2001-04-17 | 14,07 | 502.800 | 14,15 | 13,89 | 13,90 | 00:00:00 | | 2001-04-18 | 14,41 | 975.100 | 14,48 | 13,96 | 14,04 | 00:00:00 | | 2001-04-19 | 14,17 | 732.300 | 14,32 | 14,10 | 14,30 | 00:00:00 | | 2001-04-20 | 14,04 | 1.477.800 | 14,10 | 13,93 | 13,94 | 00:00:00 | | 2001-04-23 | 13,99 | 1.577.200 | 14,10 | 13,95 | 14,08 | 00:00:00 | | 2001-04-24 | 14,34 | 1.078.100 | 14,38 | 13,98 | 14,00 | 00:00:00 | | 2001-04-25 | 14,32 | 361.100 | 14,47 | 14,06 | 14,06 | 00:00:00 | | 2001-04-26 | 14,41 | 583.400 | 14,49 | 14,30 | 14,40 | 00:00:00 | | 2001-04-27 | 14,99 | 1.160.100 | 15,06 | 14,38 | 14,38 | 00:00:00 | | 2001-04-30 | 14,87 | 1.223.400 | 15,07 | 14,51 | 14,79 | 00:00:00 | | 2001-05-01 | 15,02 | 1.049.200 | 15,10 | 14,87 | 14,97 | 00:00:00 | | 2001-05-02 | 14,91 | 357.600 | 15,15 | 14,88 | 14,94 | 00:00:00 | | 2001-05-03 | 14,93 | 398.900 | 14,95 | 14,66 | 14,94 | 00:00:00 | | 2001-05-04 | 15,12 | 394.000 | 15,12 | 14,62 | 14,90 | 00:00:00 | | 2001-05-07 | 14,75 | 368.700 | 14,91 | 14,67 | 14,91 | 00:00:00 | | 2001-05-08 | 14,90 | 855.700 | 15,10 | 14,73 | 15,00 | 00:00:00 | | 2001-05-09 | 14,67 | 325.200 | 14,84 | 14,58 | 14,74 | 00:00:00 | | 2001-05-10 | 14,67 | 657.100 | 14,95 | 14,55 | 14,94 | 00:00:00 | | 2001-05-11 | 14,52 | 442.000 | 14,80 | 14,46 | 14,74 | 00:00:00 | | 2001-05-14 | 14,70 | 654.000 | 14,72 | 14,40 | 14,51 | 00:00:00 | | 2001-05-15 | 14,74 | 534.700 | 14,94 | 14,67 | 14,75 | 00:00:00 | | 2001-05-16 | 14,90 | 741.600 | 15,00 | 14,70 | 14,72 | 00:00:00 | | 2001-05-17 | 14,83 | 866.400 | 14,97 | 14,74 | 14,85 | 00:00:00 | | 2001-05-18 | 14,90 | 900.600 | 14,94 | 14,73 | 14,85 | 00:00:00 | | 2001-05-21 | 14,95 | 294.000 | 15,00 | 14,73 | 14,90 | 00:00:00 | | 2001-05-22 | 15,20 | 481.700 | 15,20 | 14,81 | 14,94 | 00:00:00 | | 2001-05-23 | 15,19 | 943.900 | 15,30 | 15,11 | 15,17 | 00:00:00 | | 2001-05-24 | 15,23 | 509.800 | 15,36 | 15,15 | 15,18 | 00:00:00 | | 2001-05-25 | 14,93 | 551.300 | 15,24 | 14,52 | 15,21 | 00:00:00 | | 2001-05-29 | 14,85 | 581.200 | 15,00 | 14,80 | 14,98 | 00:00:00 | | 2001-05-30 | 14,80 | 732.500 | 15,07 | 14,55 | 14,84 | 00:00:00 | | 2001-05-31 | 14,98 | 412.300 | 15,00 | 14,78 | 14,81 | 00:00:00 | | 2001-06-01 | 15,48 | 811.700 | 15,54 | 14,95 | 14,98 | 00:00:00 | | 2001-06-04 | 15,39 | 391.800 | 15,47 | 15,16 | 15,47 | 00:00:00 | | 2001-06-05 | 15,58 | 457.200 | 15,62 | 15,36 | 15,36 | 00:00:00 | | 2001-06-06 | 15,45 | 528.400 | 15,61 | 14,50 | 15,59 | 00:00:00 | | 2001-06-07 | 15,75 | 538.300 | 15,81 | 15,38 | 15,49 | 00:00:00 | | 2001-06-08 | 15,32 | 371.400 | 15,70 | 15,28 | 15,52 | 00:00:00 | | 2001-06-11 | 15,26 | 439.700 | 15,51 | 15,25 | 15,51 | 00:00:00 | | 2001-06-12 | 15,35 | 643.900 | 15,40 | 15,05 | 15,23 | 00:00:00 | | 2001-06-13 | 15,20 | 353.700 | 15,38 | 15,06 | 15,38 | 00:00:00 | | 2001-06-14 | 14,92 | 388.700 | 15,20 | 14,84 | 15,10 | 00:00:00 | | 2001-06-15 | 14,93 | 1.335.300 | 15,15 | 14,85 | 14,94 | 00:00:00 | | 2001-06-18 | 15,06 | 507.600 | 15,07 | 14,67 | 14,98 | 00:00:00 | | 2001-06-19 | 15,24 | 556.600 | 15,27 | 14,93 | 15,05 | 00:00:00 | | 2001-06-20 | 15,40 | 441.500 | 15,46 | 15,00 | 15,23 | 00:00:00 | | 2001-06-21 | 15,89 | 778.400 | 15,89 | 15,25 | 15,33 | 00:00:00 | | 2001-06-22 | 15,82 | 962.000 | 16,00 | 15,56 | 15,83 | 00:00:00 | | 2001-06-25 | 15,80 | 675.700 | 16,00 | 15,69 | 15,79 | 00:00:00 | | 2001-06-26 | 15,86 | 677.500 | 15,95 | 15,61 | 15,73 | 00:00:00 | | 2001-06-27 | 15,90 | 1.081.900 | 16,29 | 15,79 | 15,85 | 00:00:00 | | 2001-06-28 | 15,93 | 529.600 | 16,12 | 15,86 | 15,97 | 00:00:00 | | 2001-06-29 | 16,35 | 680.900 | 17,00 | 15,70 | 15,93 | 00:00:00 | | 2001-07-02 | 16,19 | 1.099.700 | 16,23 | 15,76 | 16,17 | 00:00:00 | | 2001-07-03 | 16,17 | 290.200 | 16,25 | 16,08 | 16,17 | 00:00:00 | | 2001-07-05 | 16,38 | 787.500 | 16,39 | 16,08 | 16,17 | 00:00:00 | | 2001-07-06 | 16,14 | 679.200 | 16,38 | 16,00 | 16,23 | 00:00:00 | | 2001-07-09 | 15,98 | 430.000 | 16,25 | 15,90 | 16,13 | 00:00:00 | | 2001-07-10 | 15,38 | 721.900 | 15,99 | 15,35 | 15,99 | 00:00:00 | | 2001-07-11 | 15,43 | 630.300 | 15,69 | 15,15 | 15,39 | 00:00:00 | | 2001-07-12 | 16,60 | 2.902.000 | 16,80 | 15,50 | 15,61 | 00:00:00 | | 2001-07-13 | 16,38 | 1.844.200 | 16,74 | 16,05 | 16,54 | 00:00:00 | | 2001-07-16 | 16,14 | 924.400 | 16,44 | 15,91 | 16,39 | 00:00:00 | | 2001-07-17 | 16,33 | 949.300 | 16,37 | 15,91 | 16,07 | 00:00:00 | | 2001-07-18 | 17,24 | 2.127.400 | 17,29 | 16,27 | 16,28 | 00:00:00 | | 2001-07-19 | 17,46 | 1.759.600 | 17,59 | 17,12 | 17,22 | 00:00:00 | | 2001-07-20 | 17,42 | 818.600 | 17,72 | 17,35 | 17,36 | 00:00:00 | | 2001-07-23 | 17,37 | 1.207.000 | 17,57 | 17,21 | 17,41 | 00:00:00 | | 2001-07-24 | 17,27 | 1.016.300 | 17,48 | 17,05 | 17,35 | 00:00:00 | | 2001-07-25 | 17,35 | 622.100 | 17,45 | 17,11 | 17,29 | 00:00:00 | | 2001-07-26 | 18,03 | 1.350.200 | 18,10 | 17,22 | 17,29 | 00:00:00 | | 2001-07-27 | 18,32 | 1.515.300 | 18,37 | 17,90 | 18,02 | 00:00:00 | | 2001-07-30 | 18,46 | 1.451.400 | 18,49 | 17,96 | 18,31 | 00:00:00 | | 2001-07-31 | 18,31 | 1.050.800 | 18,67 | 18,15 | 18,35 | 00:00:00 | | 2001-08-01 | 18,70 | 698.300 | 18,70 | 18,25 | 18,28 | 00:00:00 | | 2001-08-02 | 18,61 | 382.700 | 18,80 | 18,41 | 18,79 | 00:00:00 | | 2001-08-03 | 18,76 | 520.000 | 18,78 | 18,25 | 18,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
