|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 18,76 | 520.000 | 18,78 | 18,25 | 18,51 | 00:00:00 | | 2001-08-06 | 18,60 | 426.700 | 18,74 | 18,56 | 18,66 | 00:00:00 | | 2001-08-07 | 18,74 | 1.236.800 | 18,80 | 18,40 | 18,44 | 00:00:00 | | 2001-08-08 | 18,80 | 1.399.900 | 19,15 | 18,62 | 18,66 | 00:00:00 | | 2001-08-09 | 18,82 | 700.400 | 18,96 | 18,59 | 18,79 | 00:00:00 | | 2001-08-10 | 18,90 | 612.100 | 18,99 | 18,55 | 18,81 | 00:00:00 | | 2001-08-13 | 19,02 | 461.400 | 19,07 | 18,71 | 18,75 | 00:00:00 | | 2001-08-14 | 18,97 | 438.600 | 19,13 | 18,86 | 19,00 | 00:00:00 | | 2001-08-15 | 18,96 | 736.300 | 19,15 | 18,81 | 18,82 | 00:00:00 | | 2001-08-16 | 18,69 | 1.465.300 | 18,93 | 18,52 | 18,92 | 00:00:00 | | 2001-08-17 | 18,52 | 1.008.900 | 18,77 | 18,44 | 18,60 | 00:00:00 | | 2001-08-20 | 19,09 | 976.600 | 19,20 | 18,29 | 18,39 | 00:00:00 | | 2001-08-21 | 19,04 | 1.193.200 | 19,28 | 18,97 | 19,14 | 00:00:00 | | 2001-08-22 | 19,14 | 578.000 | 19,15 | 18,80 | 19,02 | 00:00:00 | | 2001-08-23 | 19,05 | 330.000 | 19,20 | 18,93 | 19,00 | 00:00:00 | | 2001-08-24 | 18,92 | 716.400 | 19,08 | 18,73 | 19,02 | 00:00:00 | | 2001-08-27 | 18,45 | 580.000 | 18,90 | 18,35 | 18,83 | 00:00:00 | | 2001-08-28 | 18,28 | 867.000 | 18,79 | 17,92 | 18,54 | 00:00:00 | | 2001-08-29 | 18,11 | 908.300 | 18,25 | 18,01 | 18,21 | 00:00:00 | | 2001-08-30 | 18,26 | 952.800 | 18,50 | 17,93 | 18,02 | 00:00:00 | | 2001-08-31 | 18,18 | 1.294.000 | 18,49 | 18,03 | 18,20 | 00:00:00 | | 2001-09-04 | 17,99 | 908.800 | 18,32 | 17,80 | 18,12 | 00:00:00 | | 2001-09-05 | 17,78 | 1.220.400 | 18,10 | 17,43 | 17,91 | 00:00:00 | | 2001-09-06 | 17,50 | 963.000 | 17,79 | 17,32 | 17,77 | 00:00:00 | | 2001-09-07 | 17,42 | 879.600 | 17,69 | 17,25 | 17,40 | 00:00:00 | | 2001-09-10 | 17,39 | 990.400 | 17,59 | 17,04 | 17,31 | 00:00:00 | | 2001-09-17 | 16,85 | 897.700 | 17,18 | 16,22 | 16,92 | 00:00:00 | | 2001-09-18 | 17,43 | 1.277.600 | 17,43 | 16,50 | 16,63 | 00:00:00 | | 2001-09-19 | 17,73 | 979.900 | 18,01 | 17,09 | 17,43 | 00:00:00 | | 2001-09-20 | 17,00 | 1.153.900 | 17,64 | 16,80 | 17,56 | 00:00:00 | | 2001-09-21 | 16,02 | 1.567.600 | 16,80 | 15,59 | 15,99 | 00:00:00 | | 2001-09-24 | 17,07 | 675.500 | 17,14 | 16,20 | 16,20 | 00:00:00 | | 2001-09-25 | 17,37 | 509.100 | 17,47 | 16,80 | 17,05 | 00:00:00 | | 2001-09-26 | 17,01 | 711.800 | 17,77 | 16,68 | 17,74 | 00:00:00 | | 2001-09-27 | 17,21 | 814.000 | 17,39 | 16,81 | 17,11 | 00:00:00 | | 2001-09-28 | 17,31 | 1.425.000 | 17,62 | 16,89 | 17,10 | 00:00:00 | | 2001-10-01 | 17,07 | 1.179.000 | 17,30 | 16,88 | 17,27 | 00:00:00 | | 2001-10-02 | 17,44 | 1.104.700 | 17,47 | 16,78 | 17,10 | 00:00:00 | | 2001-10-03 | 17,11 | 563.000 | 17,49 | 16,93 | 17,30 | 00:00:00 | | 2001-10-04 | 16,81 | 922.300 | 17,31 | 16,60 | 17,14 | 00:00:00 | | 2001-10-05 | 16,02 | 1.241.100 | 16,85 | 15,82 | 16,80 | 00:00:00 | | 2001-10-08 | 15,31 | 1.058.800 | 16,16 | 14,90 | 16,00 | 00:00:00 | | 2001-10-09 | 15,09 | 1.218.600 | 15,42 | 14,86 | 15,34 | 00:00:00 | | 2001-10-10 | 15,11 | 1.179.400 | 15,27 | 14,86 | 15,02 | 00:00:00 | | 2001-10-11 | 15,17 | 1.255.500 | 15,43 | 15,00 | 15,18 | 00:00:00 | | 2001-10-12 | 14,83 | 871.900 | 15,16 | 14,51 | 15,16 | 00:00:00 | | 2001-10-15 | 14,83 | 612.600 | 14,99 | 14,56 | 14,62 | 00:00:00 | | 2001-10-16 | 15,25 | 1.328.500 | 15,39 | 14,90 | 14,90 | 00:00:00 | | 2001-10-17 | 15,21 | 980.700 | 15,52 | 15,10 | 15,33 | 00:00:00 | | 2001-10-18 | 15,27 | 790.000 | 15,68 | 15,10 | 15,37 | 00:00:00 | | 2001-10-19 | 15,37 | 671.000 | 15,49 | 15,20 | 15,23 | 00:00:00 | | 2001-10-22 | 15,76 | 507.500 | 15,77 | 15,36 | 15,36 | 00:00:00 | | 2001-10-23 | 15,74 | 409.300 | 15,90 | 15,51 | 15,90 | 00:00:00 | | 2001-10-24 | 15,95 | 935.000 | 16,15 | 15,68 | 15,75 | 00:00:00 | | 2001-10-25 | 16,16 | 504.300 | 16,30 | 15,59 | 15,91 | 00:00:00 | | 2001-10-26 | 16,17 | 270.800 | 16,43 | 15,90 | 15,90 | 00:00:00 | | 2001-10-29 | 15,62 | 1.164.400 | 16,09 | 15,38 | 16,05 | 00:00:00 | | 2001-10-30 | 15,58 | 484.000 | 15,80 | 15,25 | 15,62 | 00:00:00 | | 2001-10-31 | 15,43 | 668.800 | 15,71 | 15,36 | 15,51 | 00:00:00 | | 2001-11-01 | 15,76 | 1.032.400 | 15,91 | 15,21 | 15,41 | 00:00:00 | | 2001-11-02 | 16,01 | 1.777.100 | 16,25 | 15,70 | 15,75 | 00:00:00 | | 2001-11-05 | 16,45 | 739.000 | 16,75 | 16,01 | 16,05 | 00:00:00 | | 2001-11-06 | 16,86 | 350.500 | 16,92 | 16,20 | 16,41 | 00:00:00 | | 2001-11-07 | 16,63 | 536.600 | 16,93 | 16,46 | 16,75 | 00:00:00 | | 2001-11-08 | 16,34 | 531.500 | 16,67 | 16,27 | 16,65 | 00:00:00 | | 2001-11-09 | 16,35 | 427.200 | 16,50 | 16,15 | 16,25 | 00:00:00 | | 2001-11-12 | 16,15 | 430.200 | 16,66 | 15,93 | 16,65 | 00:00:00 | | 2001-11-13 | 16,25 | 599.000 | 16,40 | 16,07 | 16,31 | 00:00:00 | | 2001-11-14 | 16,41 | 261.600 | 16,53 | 16,21 | 16,30 | 00:00:00 | | 2001-11-15 | 16,28 | 365.300 | 16,55 | 16,25 | 16,33 | 00:00:00 | | 2001-11-16 | 16,05 | 739.700 | 16,33 | 16,00 | 16,16 | 00:00:00 | | 2001-11-19 | 16,27 | 1.187.400 | 16,43 | 16,00 | 16,13 | 00:00:00 | | 2001-11-20 | 16,20 | 1.442.500 | 16,43 | 16,13 | 16,15 | 00:00:00 | | 2001-11-21 | 16,22 | 640.500 | 16,44 | 16,18 | 16,18 | 00:00:00 | | 2001-11-23 | 16,44 | 375.400 | 16,56 | 16,12 | 16,20 | 00:00:00 | | 2001-11-26 | 16,66 | 551.400 | 16,66 | 16,39 | 16,50 | 00:00:00 | | 2001-11-27 | 16,52 | 822.200 | 16,75 | 16,40 | 16,62 | 00:00:00 | | 2001-11-28 | 16,40 | 755.600 | 16,63 | 16,27 | 16,50 | 00:00:00 | | 2001-11-29 | 16,50 | 562.500 | 16,62 | 16,37 | 16,46 | 00:00:00 | | 2001-11-30 | 16,19 | 1.050.400 | 16,62 | 16,17 | 16,50 | 00:00:00 | | 2001-12-03 | 16,07 | 596.100 | 16,33 | 16,00 | 16,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
