|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 19,65 | 1.192.500 | 19,70 | 19,36 | 19,55 | 00:00:00 | | 2002-04-02 | 19,81 | 1.017.900 | 19,97 | 19,51 | 19,51 | 00:00:00 | | 2002-04-03 | 19,61 | 778.600 | 19,87 | 19,50 | 19,78 | 00:00:00 | | 2002-04-04 | 19,76 | 596.500 | 19,79 | 19,52 | 19,52 | 00:00:00 | | 2002-04-05 | 19,79 | 892.000 | 19,99 | 19,58 | 19,74 | 00:00:00 | | 2002-04-08 | 19,85 | 646.000 | 19,90 | 19,65 | 19,65 | 00:00:00 | | 2002-04-09 | 19,87 | 563.800 | 20,00 | 19,76 | 19,80 | 00:00:00 | | 2002-04-10 | 20,08 | 848.500 | 20,14 | 19,81 | 19,81 | 00:00:00 | | 2002-04-11 | 19,83 | 804.300 | 20,10 | 19,83 | 20,00 | 00:00:00 | | 2002-04-12 | 19,95 | 919.400 | 20,04 | 19,80 | 19,96 | 00:00:00 | | 2002-04-15 | 19,85 | 692.600 | 20,10 | 19,80 | 20,00 | 00:00:00 | | 2002-04-16 | 19,99 | 672.900 | 20,08 | 19,80 | 19,80 | 00:00:00 | | 2002-04-17 | 20,06 | 674.000 | 20,06 | 19,88 | 19,95 | 00:00:00 | | 2002-04-18 | 20,27 | 1.101.500 | 20,34 | 19,90 | 19,98 | 00:00:00 | | 2002-04-19 | 20,27 | 774.300 | 20,35 | 20,03 | 20,35 | 00:00:00 | | 2002-04-22 | 20,16 | 914.200 | 20,49 | 20,03 | 20,39 | 00:00:00 | | 2002-04-23 | 20,16 | 1.009.300 | 20,27 | 19,97 | 20,00 | 00:00:00 | | 2002-04-24 | 20,19 | 762.100 | 20,50 | 20,06 | 20,12 | 00:00:00 | | 2002-04-25 | 20,43 | 704.200 | 20,48 | 19,95 | 20,08 | 00:00:00 | | 2002-04-26 | 20,34 | 865.900 | 20,50 | 20,21 | 20,44 | 00:00:00 | | 2002-04-29 | 20,34 | 888.700 | 20,55 | 20,10 | 20,34 | 00:00:00 | | 2002-04-30 | 20,29 | 1.130.900 | 20,39 | 20,10 | 20,36 | 00:00:00 | | 2002-05-01 | 20,38 | 722.700 | 20,54 | 20,14 | 20,33 | 00:00:00 | | 2002-05-02 | 20,90 | 1.246.900 | 21,77 | 20,31 | 20,40 | 00:00:00 | | 2002-05-03 | 20,94 | 969.600 | 21,00 | 20,80 | 20,80 | 00:00:00 | | 2002-05-06 | 20,80 | 1.290.600 | 21,06 | 20,80 | 20,85 | 00:00:00 | | 2002-05-07 | 20,89 | 1.243.600 | 21,21 | 20,71 | 20,76 | 00:00:00 | | 2002-05-08 | 20,85 | 1.452.500 | 21,20 | 20,85 | 20,93 | 00:00:00 | | 2002-05-09 | 20,73 | 719.000 | 20,94 | 20,65 | 20,80 | 00:00:00 | | 2002-05-10 | 20,41 | 895.900 | 20,79 | 20,40 | 20,68 | 00:00:00 | | 2002-05-13 | 20,49 | 1.208.100 | 20,62 | 20,32 | 20,42 | 00:00:00 | | 2002-05-14 | 20,68 | 1.112.700 | 20,75 | 20,46 | 20,69 | 00:00:00 | | 2002-05-15 | 20,67 | 893.300 | 20,80 | 20,59 | 20,79 | 00:00:00 | | 2002-05-16 | 20,79 | 1.305.600 | 20,95 | 20,66 | 20,77 | 00:00:00 | | 2002-05-17 | 20,74 | 731.400 | 20,93 | 20,63 | 20,92 | 00:00:00 | | 2002-05-20 | 20,61 | 452.900 | 20,86 | 20,40 | 20,73 | 00:00:00 | | 2002-05-21 | 20,52 | 862.300 | 20,75 | 20,44 | 20,55 | 00:00:00 | | 2002-05-22 | 20,11 | 1.518.900 | 20,58 | 20,10 | 20,41 | 00:00:00 | | 2002-05-23 | 20,45 | 915.400 | 20,49 | 20,07 | 20,14 | 00:00:00 | | 2002-05-24 | 20,16 | 776.400 | 20,52 | 20,10 | 20,43 | 00:00:00 | | 2002-05-28 | 19,83 | 674.300 | 20,25 | 19,79 | 20,15 | 00:00:00 | | 2002-05-29 | 19,87 | 1.583.100 | 19,99 | 19,71 | 19,72 | 00:00:00 | | 2002-05-30 | 19,97 | 1.128.700 | 20,13 | 19,78 | 19,81 | 00:00:00 | | 2002-05-31 | 19,97 | 1.546.600 | 20,25 | 19,76 | 20,00 | 00:00:00 | | 2002-06-03 | 19,80 | 797.300 | 20,15 | 19,74 | 19,91 | 00:00:00 | | 2002-06-04 | 19,66 | 1.046.900 | 19,96 | 19,55 | 19,75 | 00:00:00 | | 2002-06-05 | 19,75 | 647.400 | 19,86 | 19,50 | 19,74 | 00:00:00 | | 2002-06-06 | 19,35 | 503.000 | 19,80 | 19,35 | 19,76 | 00:00:00 | | 2002-06-07 | 19,69 | 567.700 | 19,88 | 19,15 | 19,15 | 00:00:00 | | 2002-06-10 | 19,92 | 795.000 | 20,09 | 19,65 | 19,78 | 00:00:00 | | 2002-06-11 | 19,96 | 1.116.300 | 20,14 | 19,90 | 20,05 | 00:00:00 | | 2002-06-12 | 20,03 | 940.100 | 20,05 | 19,80 | 19,83 | 00:00:00 | | 2002-06-13 | 19,59 | 793.800 | 19,95 | 19,48 | 19,88 | 00:00:00 | | 2002-06-14 | 19,67 | 1.194.600 | 19,85 | 19,20 | 19,50 | 00:00:00 | | 2002-06-17 | 20,05 | 1.589.500 | 20,10 | 19,60 | 19,73 | 00:00:00 | | 2002-06-18 | 20,00 | 817.100 | 20,10 | 19,86 | 19,99 | 00:00:00 | | 2002-06-19 | 19,84 | 984.500 | 20,00 | 19,70 | 19,88 | 00:00:00 | | 2002-06-20 | 19,82 | 958.500 | 19,98 | 19,70 | 19,72 | 00:00:00 | | 2002-06-21 | 19,76 | 1.602.300 | 19,89 | 18,59 | 18,64 | 00:00:00 | | 2002-06-24 | 19,52 | 1.221.600 | 19,81 | 19,35 | 19,65 | 00:00:00 | | 2002-06-25 | 19,37 | 672.100 | 19,85 | 19,37 | 19,59 | 00:00:00 | | 2002-06-26 | 19,55 | 1.185.000 | 19,74 | 18,95 | 19,35 | 00:00:00 | | 2002-06-27 | 19,62 | 1.114.900 | 19,74 | 19,38 | 19,38 | 00:00:00 | | 2002-06-28 | 19,42 | 1.445.800 | 19,95 | 19,35 | 19,65 | 00:00:00 | | 2002-07-01 | 19,57 | 1.208.700 | 19,74 | 19,45 | 19,50 | 00:00:00 | | 2002-07-02 | 19,65 | 1.096.300 | 19,75 | 19,40 | 19,66 | 00:00:00 | | 2002-07-03 | 19,15 | 1.035.500 | 19,79 | 19,04 | 19,66 | 00:00:00 | | 2002-07-05 | 19,76 | 696.500 | 19,77 | 19,22 | 19,25 | 00:00:00 | | 2002-07-08 | 19,68 | 886.500 | 19,99 | 19,62 | 19,76 | 00:00:00 | | 2002-07-09 | 19,37 | 1.250.900 | 19,80 | 19,31 | 19,62 | 00:00:00 | | 2002-07-10 | 18,86 | 899.200 | 19,64 | 18,80 | 19,44 | 00:00:00 | | 2002-07-11 | 18,89 | 925.300 | 19,23 | 18,60 | 18,81 | 00:00:00 | | 2002-07-12 | 18,72 | 672.500 | 19,16 | 18,61 | 19,16 | 00:00:00 | | 2002-07-15 | 18,25 | 1.436.800 | 18,80 | 17,55 | 18,71 | 00:00:00 | | 2002-07-16 | 18,06 | 811.400 | 18,40 | 17,90 | 18,22 | 00:00:00 | | 2002-07-17 | 18,28 | 770.600 | 18,52 | 17,85 | 18,07 | 00:00:00 | | 2002-07-18 | 17,51 | 729.700 | 18,48 | 17,46 | 18,31 | 00:00:00 | | 2002-07-19 | 17,35 | 925.200 | 17,70 | 17,20 | 17,25 | 00:00:00 | | 2002-07-22 | 17,30 | 1.680.500 | 17,64 | 16,85 | 17,35 | 00:00:00 | | 2002-07-23 | 16,94 | 1.918.700 | 17,55 | 16,69 | 17,29 | 00:00:00 | | 2002-07-24 | 17,80 | 1.495.800 | 17,83 | 16,00 | 16,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
