|
 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 | | 2018-06-28 | 14,89 | 8.872.325 | 15,04 | 14,81 | 14,91 | 00:00:00 | | 2018-06-29 | 14,76 | 17.854.756 | 15,18 | 14,73 | 15,00 | 00:00:00 | | 2018-07-02 | 14,83 | 10.078.038 | 14,88 | 14,69 | 14,85 | 00:00:00 | | 2018-07-03 | 14,72 | 4.920.668 | 14,97 | 14,70 | 14,85 | 00:00:00 | | 2018-07-05 | 14,75 | 6.477.622 | 14,88 | 14,68 | 14,85 | 00:00:00 | | 2018-07-06 | 14,87 | 5.792.891 | 14,91 | 14,63 | 14,72 | 00:00:00 | | 2018-07-09 | 15,21 | 8.028.437 | 15,21 | 14,88 | 14,95 | 00:00:00 | | 2018-07-10 | 14,95 | 3.828.079 | 15,28 | 14,93 | 15,21 | 00:00:00 | | 2018-07-11 | 14,83 | 8.612.607 | 15,04 | 14,81 | 14,94 | 00:00:00 | | 2018-07-12 | 14,75 | 7.513.548 | 14,94 | 14,61 | 14,91 | 00:00:00 | | 2018-07-13 | 14,65 | 9.413.413 | 14,76 | 14,50 | 14,74 | 00:00:00 | | 2018-07-16 | 14,90 | 6.779.631 | 14,94 | 14,68 | 14,70 | 00:00:00 | | 2018-07-17 | 14,92 | 5.890.160 | 15,04 | 14,85 | 14,93 | 00:00:00 | | 2018-07-18 | 15,05 | 8.219.871 | 15,11 | 14,92 | 15,02 | 00:00:00 | | 2018-07-19 | 15,00 | 11.358.272 | 15,05 | 14,85 | 15,02 | 00:00:00 | | 2018-07-20 | 15,10 | 10.315.530 | 15,14 | 14,90 | 14,98 | 00:00:00 | | 2018-07-23 | 15,37 | 9.975.483 | 15,40 | 15,10 | 15,12 | 00:00:00 | | 2018-07-24 | 15,29 | 9.887.741 | 15,42 | 15,15 | 15,38 | 00:00:00 | | 2018-07-25 | 15,10 | 12.690.292 | 15,31 | 14,96 | 15,03 | 00:00:00 | | 2018-07-26 | 15,31 | 11.046.602 | 15,40 | 15,14 | 15,17 | 00:00:00 | | 2018-07-27 | 15,51 | 8.294.369 | 15,55 | 15,33 | 15,36 | 00:00:00 | | 2018-07-30 | 15,49 | 8.038.457 | 15,72 | 15,48 | 15,54 | 00:00:00 | | 2018-07-31 | 15,44 | 7.668.395 | 15,65 | 15,35 | 15,58 | 00:00:00 | | 2018-08-01 | 15,49 | 8.153.548 | 15,61 | 15,39 | 15,55 | 00:00:00 | | 2018-08-02 | 15,72 | 7.707.150 | 15,72 | 15,36 | 15,44 | 00:00:00 | | 2018-08-03 | 15,73 | 7.706.245 | 15,81 | 15,65 | 15,73 | 00:00:00 | | 2018-08-06 | 15,79 | 6.802.881 | 15,82 | 15,63 | 15,73 | 00:00:00 | | 2018-08-07 | 15,87 | 7.747.758 | 15,97 | 15,78 | 15,79 | 00:00:00 | | 2018-08-08 | 16,08 | 9.731.695 | 16,13 | 15,85 | 15,90 | 00:00:00 | | 2018-08-09 | 15,93 | 8.002.279 | 16,21 | 15,90 | 16,07 | 00:00:00 | | 2018-08-10 | 15,84 | 8.476.078 | 15,90 | 15,66 | 15,72 | 00:00:00 | | 2018-08-13 | 15,71 | 7.755.442 | 15,96 | 15,70 | 15,85 | 00:00:00 | | 2018-08-14 | 15,93 | 10.087.517 | 16,03 | 15,74 | 15,74 | 00:00:00 | | 2018-08-15 | 15,91 | 9.723.613 | 16,03 | 15,78 | 15,85 | 00:00:00 | | 2018-08-16 | 16,00 | 9.380.164 | 16,12 | 15,93 | 15,96 | 00:00:00 | | 2018-08-17 | 16,10 | 6.581.762 | 16,14 | 15,99 | 16,00 | 00:00:00 | | 2018-08-20 | 16,11 | 5.712.007 | 16,18 | 16,01 | 16,10 | 00:00:00 | | 2018-08-21 | 16,21 | 7.005.380 | 16,33 | 16,12 | 16,13 | 00:00:00 | | 2018-08-22 | 16,21 | 6.035.793 | 16,31 | 16,06 | 16,06 | 00:00:00 | | 2018-08-23 | 16,18 | 9.927.880 | 16,24 | 16,07 | 16,21 | 00:00:00 | | 2018-08-24 | 16,21 | 9.928.370 | 16,25 | 16,11 | 16,25 | 00:00:00 | | 2018-08-27 | 16,27 | 4.708.807 | 16,39 | 16,22 | 16,27 | 00:00:00 | | 2018-08-28 | 16,27 | 8.260.800 | 16,32 | 16,17 | 16,32 | 00:00:00 | | 2018-08-29 | 16,31 | 7.239.900 | 16,38 | 16,13 | 16,26 | 00:00:00 | | 2018-08-30 | 16,26 | 11.956.764 | 16,35 | 16,22 | 16,33 | 00:00:00 | | 2018-08-31 | 16,21 | 7.635.430 | 16,29 | 16,16 | 16,20 | 00:00:00 | | 2018-09-04 | 16,40 | 9.519.954 | 16,43 | 16,15 | 16,18 | 00:00:00 | | 2018-09-05 | 16,40 | 8.820.829 | 16,50 | 16,33 | 16,39 | 00:00:00 | | 2018-09-06 | 16,34 | 10.321.371 | 16,53 | 16,34 | 16,42 | 00:00:00 | | 2018-09-07 | 16,29 | 2.548.214 | 16,45 | 16,29 | 16,43 | 00:00:00 | | 2018-09-10 | 16,14 | 8.170.263 | 16,33 | 16,11 | 16,30 | 00:00:00 | | 2018-09-11 | 16,25 | 6.741.194 | 16,38 | 16,09 | 16,13 | 00:00:00 | | 2018-09-12 | 15,87 | 12.361.886 | 16,29 | 15,84 | 16,26 | 00:00:00 | | 2018-09-13 | 15,77 | 14.794.206 | 16,00 | 15,62 | 15,93 | 00:00:00 | | 2018-09-14 | 15,66 | 15.644.010 | 15,75 | 15,60 | 15,61 | 00:00:00 | | 2018-09-17 | 15,65 | 14.861.947 | 15,73 | 15,53 | 15,72 | 00:00:00 | | 2018-09-18 | 15,49 | 10.617.596 | 15,69 | 15,48 | 15,65 | 00:00:00 | | 2018-09-19 | 15,72 | 10.230.307 | 15,83 | 15,51 | 15,53 | 00:00:00 | | 2018-09-20 | 15,98 | 9.069.915 | 16,03 | 15,78 | 15,78 | 00:00:00 | | 2018-09-21 | 15,95 | 11.435.875 | 16,06 | 15,92 | 16,04 | 00:00:00 | | 2018-09-24 | 15,77 | 8.140.726 | 15,99 | 15,74 | 15,95 | 00:00:00 | | 2018-09-25 | 15,67 | 7.614.778 | 15,85 | 15,65 | 15,84 | 00:00:00 | | 2018-09-26 | 15,32 | 8.455.912 | 15,71 | 15,28 | 15,69 | 00:00:00 | | 2018-09-27 | 15,07 | 23.660.689 | 15,36 | 15,00 | 15,32 | 00:00:00 | | 2018-09-28 | 14,92 | 14.197.703 | 15,08 | 14,85 | 15,01 | 00:00:00 | | 2018-10-01 | 14,93 | 14.785.092 | 15,09 | 14,87 | 15,06 | 00:00:00 | | 2018-10-02 | 14,86 | 11.464.521 | 15,04 | 14,75 | 14,94 | 00:00:00 | | 2018-10-03 | 15,27 | 16.285.158 | 15,33 | 14,91 | 14,93 | 00:00:00 | | 2018-10-04 | 15,41 | 17.688.929 | 15,60 | 15,27 | 15,27 | 00:00:00 | | 2018-10-05 | 15,35 | 13.938.720 | 15,56 | 15,25 | 15,48 | 00:00:00 | | 2018-10-08 | 15,56 | 8.760.965 | 15,60 | 15,26 | 15,30 | 00:00:00 | | 2018-10-09 | 15,44 | 9.983.407 | 15,62 | 15,40 | 15,49 | 00:00:00 | | 2018-10-10 | 15,55 | 4.935.698 | 15,66 | 15,43 | 15,50 | 00:00:00 | | 2018-10-11 | 14,70 | 18.650.226 | 15,25 | 14,70 | 15,11 | 00:00:00 | | 2018-10-12 | 14,37 | 16.977.261 | 14,95 | 14,06 | 14,94 | 00:00:00 | | 2018-10-15 | 14,23 | 10.685.169 | 14,46 | 14,23 | 14,37 | 00:00:00 | | 2018-10-16 | 14,28 | 11.199.650 | 14,31 | 13,99 | 14,30 | 00:00:00 | | 2018-10-17 | 14,39 | 7.782.017 | 14,54 | 14,12 | 14,24 | 00:00:00 | | 2018-10-18 | 14,21 | 13.879.877 | 14,51 | 14,15 | 14,38 | 00:00:00 | | 2018-10-19 | 14,20 | 12.320.170 | 14,44 | 14,06 | 14,16 | 00:00:00 | | 2018-10-22 | 13,66 | 18.800.237 | 14,37 | 13,63 | 14,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
