|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 16,07 | 596.100 | 16,33 | 16,00 | 16,16 | 00:00:00 | | 2001-12-04 | 16,49 | 407.800 | 16,50 | 16,05 | 16,14 | 00:00:00 | | 2001-12-05 | 16,77 | 795.600 | 16,99 | 16,48 | 16,51 | 00:00:00 | | 2001-12-06 | 17,00 | 441.700 | 17,00 | 16,61 | 16,72 | 00:00:00 | | 2001-12-07 | 16,91 | 552.800 | 17,00 | 16,67 | 16,88 | 00:00:00 | | 2001-12-10 | 16,59 | 632.600 | 16,91 | 16,50 | 16,90 | 00:00:00 | | 2001-12-11 | 16,73 | 327.600 | 16,99 | 16,55 | 16,63 | 00:00:00 | | 2001-12-12 | 16,86 | 381.800 | 16,98 | 16,70 | 16,97 | 00:00:00 | | 2001-12-13 | 16,46 | 546.000 | 16,81 | 16,43 | 16,81 | 00:00:00 | | 2001-12-14 | 16,46 | 1.802.000 | 16,75 | 16,40 | 16,49 | 00:00:00 | | 2001-12-17 | 16,44 | 652.200 | 16,62 | 16,40 | 16,47 | 00:00:00 | | 2001-12-18 | 16,54 | 1.143.200 | 16,66 | 16,00 | 16,25 | 00:00:00 | | 2001-12-19 | 17,01 | 792.200 | 17,02 | 16,25 | 16,48 | 00:00:00 | | 2001-12-20 | 17,18 | 843.400 | 17,26 | 16,75 | 16,93 | 00:00:00 | | 2001-12-21 | 17,01 | 1.273.100 | 17,16 | 16,90 | 17,00 | 00:00:00 | | 2001-12-24 | 17,08 | 203.100 | 17,10 | 16,85 | 17,03 | 00:00:00 | | 2001-12-26 | 16,95 | 472.400 | 17,23 | 16,82 | 17,08 | 00:00:00 | | 2001-12-27 | 17,04 | 299.100 | 17,19 | 16,89 | 17,06 | 00:00:00 | | 2001-12-28 | 17,18 | 511.600 | 17,33 | 16,92 | 17,06 | 00:00:00 | | 2001-12-31 | 17,19 | 985.400 | 17,38 | 17,12 | 17,18 | 00:00:00 | | 2002-01-02 | 17,25 | 1.185.900 | 17,31 | 16,78 | 17,26 | 00:00:00 | | 2002-01-03 | 17,45 | 686.400 | 17,49 | 17,20 | 17,25 | 00:00:00 | | 2002-01-04 | 17,77 | 1.179.900 | 17,89 | 17,30 | 17,43 | 00:00:00 | | 2002-01-07 | 17,71 | 763.600 | 17,93 | 17,50 | 17,58 | 00:00:00 | | 2002-01-08 | 17,74 | 661.000 | 17,89 | 17,32 | 17,79 | 00:00:00 | | 2002-01-09 | 17,64 | 599.200 | 17,90 | 17,35 | 17,68 | 00:00:00 | | 2002-01-10 | 17,80 | 408.600 | 17,85 | 17,47 | 17,47 | 00:00:00 | | 2002-01-11 | 17,72 | 336.400 | 17,84 | 17,55 | 17,79 | 00:00:00 | | 2002-01-14 | 17,46 | 398.500 | 17,72 | 17,42 | 17,65 | 00:00:00 | | 2002-01-15 | 17,83 | 371.300 | 17,89 | 17,40 | 17,57 | 00:00:00 | | 2002-01-16 | 17,54 | 344.100 | 17,83 | 17,48 | 17,72 | 00:00:00 | | 2002-01-17 | 17,79 | 457.900 | 17,89 | 17,41 | 17,41 | 00:00:00 | | 2002-01-18 | 17,38 | 1.270.900 | 17,95 | 17,30 | 17,38 | 00:00:00 | | 2002-01-22 | 17,21 | 1.216.600 | 17,63 | 17,06 | 17,45 | 00:00:00 | | 2002-01-23 | 17,60 | 548.200 | 17,66 | 17,06 | 17,10 | 00:00:00 | | 2002-01-24 | 17,75 | 396.200 | 17,86 | 17,50 | 17,60 | 00:00:00 | | 2002-01-25 | 17,76 | 446.300 | 17,80 | 17,55 | 17,75 | 00:00:00 | | 2002-01-28 | 17,75 | 264.900 | 17,78 | 17,53 | 17,73 | 00:00:00 | | 2002-01-29 | 17,33 | 1.080.400 | 18,00 | 17,14 | 17,70 | 00:00:00 | | 2002-01-30 | 17,24 | 1.457.900 | 17,33 | 16,88 | 17,32 | 00:00:00 | | 2002-01-31 | 17,51 | 1.651.400 | 17,60 | 17,12 | 17,20 | 00:00:00 | | 2002-02-01 | 17,34 | 13.544 | 17,55 | 17,20 | 17,47 | 00:00:00 | | 2002-02-04 | 16,99 | 1.552.700 | 17,37 | 16,79 | 17,24 | 00:00:00 | | 2002-02-05 | 16,98 | 890.300 | 17,17 | 16,86 | 16,98 | 00:00:00 | | 2002-02-06 | 16,83 | 1.291.100 | 17,25 | 16,66 | 16,82 | 00:00:00 | | 2002-02-07 | 17,03 | 654.300 | 17,34 | 16,94 | 16,95 | 00:00:00 | | 2002-02-08 | 17,31 | 538.900 | 17,35 | 17,00 | 17,02 | 00:00:00 | | 2002-02-11 | 17,61 | 834.900 | 17,72 | 17,15 | 17,26 | 00:00:00 | | 2002-02-12 | 17,83 | 950.000 | 17,91 | 17,34 | 17,55 | 00:00:00 | | 2002-02-13 | 18,14 | 816.100 | 18,14 | 17,70 | 17,78 | 00:00:00 | | 2002-02-14 | 18,10 | 653.200 | 18,31 | 17,89 | 18,08 | 00:00:00 | | 2002-02-15 | 18,18 | 632.300 | 18,30 | 17,85 | 18,20 | 00:00:00 | | 2002-02-19 | 17,85 | 897.100 | 18,25 | 17,73 | 18,24 | 00:00:00 | | 2002-02-20 | 17,90 | 710.000 | 18,02 | 17,67 | 17,95 | 00:00:00 | | 2002-02-21 | 17,87 | 897.600 | 18,02 | 17,80 | 17,91 | 00:00:00 | | 2002-02-22 | 18,06 | 742.700 | 18,14 | 17,83 | 17,85 | 00:00:00 | | 2002-02-25 | 18,16 | 958.100 | 18,26 | 17,94 | 18,01 | 00:00:00 | | 2002-02-26 | 18,26 | 668.100 | 18,37 | 18,13 | 18,17 | 00:00:00 | | 2002-02-27 | 18,32 | 691.800 | 18,60 | 18,17 | 18,27 | 00:00:00 | | 2002-02-28 | 18,45 | 786.900 | 18,69 | 18,27 | 18,40 | 00:00:00 | | 2002-03-01 | 18,80 | 576.600 | 18,95 | 18,40 | 18,40 | 00:00:00 | | 2002-03-04 | 19,19 | 1.172.900 | 19,34 | 18,90 | 18,93 | 00:00:00 | | 2002-03-05 | 19,35 | 994.500 | 19,52 | 19,19 | 19,19 | 00:00:00 | | 2002-03-06 | 19,60 | 1.005.700 | 19,72 | 19,30 | 19,36 | 00:00:00 | | 2002-03-07 | 19,64 | 1.228.900 | 19,85 | 19,51 | 19,83 | 00:00:00 | | 2002-03-08 | 19,74 | 1.171.100 | 19,96 | 19,59 | 19,64 | 00:00:00 | | 2002-03-11 | 19,99 | 998.100 | 20,05 | 19,53 | 19,61 | 00:00:00 | | 2002-03-12 | 19,98 | 681.500 | 20,07 | 19,69 | 19,69 | 00:00:00 | | 2002-03-13 | 19,87 | 570.100 | 19,95 | 19,78 | 19,93 | 00:00:00 | | 2002-03-14 | 19,89 | 491.000 | 19,94 | 19,75 | 19,76 | 00:00:00 | | 2002-03-15 | 20,16 | 1.251.000 | 20,29 | 19,75 | 19,89 | 00:00:00 | | 2002-03-18 | 20,06 | 871.000 | 20,31 | 19,95 | 20,14 | 00:00:00 | | 2002-03-19 | 20,00 | 900.100 | 20,24 | 19,87 | 20,11 | 00:00:00 | | 2002-03-20 | 19,65 | 425.500 | 19,90 | 19,60 | 19,80 | 00:00:00 | | 2002-03-21 | 19,40 | 792.400 | 19,69 | 19,20 | 19,65 | 00:00:00 | | 2002-03-22 | 19,60 | 732.600 | 19,68 | 19,15 | 19,48 | 00:00:00 | | 2002-03-25 | 19,40 | 717.800 | 19,57 | 19,40 | 19,54 | 00:00:00 | | 2002-03-26 | 19,52 | 578.300 | 19,72 | 19,38 | 19,50 | 00:00:00 | | 2002-03-27 | 19,94 | 1.003.700 | 20,00 | 19,48 | 19,55 | 00:00:00 | | 2002-03-28 | 19,70 | 1.263.700 | 19,80 | 19,55 | 19,62 | 00:00:00 | | 2002-04-01 | 19,65 | 1.192.500 | 19,70 | 19,36 | 19,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
