|
 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 | | 2002-07-24 | 17,80 | 1.495.800 | 17,83 | 16,00 | 16,79 | 00:00:00 | | 2002-07-25 | 18,22 | 1.642.700 | 18,31 | 17,56 | 17,69 | 00:00:00 | | 2002-07-26 | 18,75 | 1.109.400 | 18,80 | 17,72 | 18,31 | 00:00:00 | | 2002-07-29 | 19,50 | 939.800 | 19,52 | 18,79 | 18,81 | 00:00:00 | | 2002-07-30 | 19,35 | 1.092.900 | 19,53 | 19,01 | 19,46 | 00:00:00 | | 2002-07-31 | 19,74 | 1.072.200 | 19,80 | 19,26 | 19,26 | 00:00:00 | | 2002-08-01 | 19,45 | 939.800 | 19,73 | 19,26 | 19,60 | 00:00:00 | | 2002-08-02 | 19,28 | 1.015.300 | 19,57 | 19,05 | 19,39 | 00:00:00 | | 2002-08-05 | 18,49 | 1.572.900 | 19,13 | 18,33 | 19,04 | 00:00:00 | | 2002-08-06 | 18,88 | 1.278.600 | 19,25 | 18,65 | 18,80 | 00:00:00 | | 2002-08-07 | 19,14 | 1.089.400 | 19,30 | 18,76 | 18,95 | 00:00:00 | | 2002-08-08 | 19,88 | 1.327.500 | 19,96 | 19,06 | 19,16 | 00:00:00 | | 2002-08-09 | 19,70 | 902.400 | 19,89 | 19,51 | 19,75 | 00:00:00 | | 2002-08-12 | 19,73 | 807.200 | 19,91 | 19,35 | 19,52 | 00:00:00 | | 2002-08-13 | 19,45 | 1.045.500 | 19,88 | 19,32 | 19,70 | 00:00:00 | | 2002-08-14 | 19,90 | 757.300 | 19,97 | 19,13 | 19,45 | 00:00:00 | | 2002-08-15 | 19,98 | 689.500 | 20,12 | 19,68 | 19,75 | 00:00:00 | | 2002-08-16 | 19,85 | 479.200 | 19,99 | 19,63 | 19,81 | 00:00:00 | | 2002-08-19 | 20,10 | 766.500 | 20,11 | 19,74 | 19,84 | 00:00:00 | | 2002-08-20 | 19,58 | 609.400 | 20,00 | 19,58 | 19,91 | 00:00:00 | | 2002-08-21 | 19,87 | 636.500 | 20,02 | 19,42 | 19,66 | 00:00:00 | | 2002-08-22 | 19,97 | 520.200 | 20,03 | 19,72 | 19,90 | 00:00:00 | | 2002-08-23 | 19,43 | 593.800 | 19,95 | 19,40 | 19,94 | 00:00:00 | | 2002-08-26 | 19,93 | 578.100 | 19,97 | 19,48 | 19,58 | 00:00:00 | | 2002-08-27 | 19,94 | 728.500 | 20,08 | 19,76 | 19,91 | 00:00:00 | | 2002-08-28 | 19,72 | 600.300 | 19,97 | 19,57 | 19,88 | 00:00:00 | | 2002-08-29 | 19,99 | 1.463.300 | 20,12 | 19,51 | 19,68 | 00:00:00 | | 2002-08-30 | 20,19 | 971.600 | 20,43 | 19,82 | 19,82 | 00:00:00 | | 2002-09-03 | 19,59 | 1.158.300 | 20,02 | 19,51 | 19,99 | 00:00:00 | | 2002-09-04 | 19,85 | 792.400 | 19,95 | 19,17 | 19,18 | 00:00:00 | | 2002-09-05 | 19,88 | 1.225.400 | 19,95 | 19,44 | 19,68 | 00:00:00 | | 2002-09-06 | 19,91 | 1.017.500 | 20,10 | 19,79 | 19,93 | 00:00:00 | | 2002-09-09 | 20,20 | 661.700 | 20,28 | 19,63 | 19,64 | 00:00:00 | | 2002-09-10 | 19,78 | 1.111.600 | 20,15 | 19,66 | 20,15 | 00:00:00 | | 2002-09-11 | 19,76 | 799.700 | 20,00 | 19,70 | 19,78 | 00:00:00 | | 2002-09-12 | 19,15 | 784.800 | 19,77 | 18,99 | 19,76 | 00:00:00 | | 2002-09-13 | 19,33 | 819.900 | 19,38 | 18,87 | 18,97 | 00:00:00 | | 2002-09-16 | 19,39 | 959.900 | 19,40 | 19,00 | 19,30 | 00:00:00 | | 2002-09-17 | 19,19 | 1.212.100 | 19,75 | 19,15 | 19,53 | 00:00:00 | | 2002-09-18 | 18,75 | 897.100 | 19,02 | 18,51 | 18,51 | 00:00:00 | | 2002-09-19 | 18,20 | 852.800 | 18,67 | 18,17 | 18,40 | 00:00:00 | | 2002-09-20 | 18,59 | 2.303.100 | 18,65 | 18,16 | 18,33 | 00:00:00 | | 2002-09-23 | 18,42 | 771.600 | 18,50 | 18,08 | 18,42 | 00:00:00 | | 2002-09-24 | 17,87 | 925.400 | 18,47 | 17,83 | 18,26 | 00:00:00 | | 2002-09-25 | 18,40 | 773.200 | 18,58 | 17,90 | 17,95 | 00:00:00 | | 2002-09-26 | 18,99 | 848.100 | 19,00 | 18,43 | 18,73 | 00:00:00 | | 2002-09-27 | 18,47 | 752.200 | 19,13 | 18,45 | 18,63 | 00:00:00 | | 2002-09-30 | 18,19 | 1.417.300 | 18,56 | 17,83 | 18,26 | 00:00:00 | | 2002-10-01 | 18,97 | 1.436.700 | 18,99 | 18,13 | 18,26 | 00:00:00 | | 2002-10-02 | 18,22 | 1.596.700 | 18,70 | 17,96 | 18,51 | 00:00:00 | | 2002-10-03 | 17,33 | 2.264.800 | 18,18 | 16,99 | 18,10 | 00:00:00 | | 2002-10-04 | 17,15 | 1.697.600 | 17,46 | 16,92 | 17,43 | 00:00:00 | | 2002-10-07 | 16,20 | 1.269.100 | 17,24 | 16,16 | 16,90 | 00:00:00 | | 2002-10-08 | 17,19 | 1.702.700 | 17,43 | 16,30 | 16,38 | 00:00:00 | | 2002-10-09 | 16,77 | 1.197.400 | 17,19 | 16,59 | 17,18 | 00:00:00 | | 2002-10-10 | 17,59 | 1.203.600 | 17,87 | 16,70 | 16,76 | 00:00:00 | | 2002-10-11 | 18,17 | 1.268.400 | 18,58 | 17,74 | 17,75 | 00:00:00 | | 2002-10-14 | 18,50 | 780.400 | 18,63 | 17,88 | 17,90 | 00:00:00 | | 2002-10-15 | 19,18 | 1.185.100 | 19,29 | 18,85 | 18,87 | 00:00:00 | | 2002-10-16 | 19,02 | 798.400 | 19,40 | 18,92 | 19,00 | 00:00:00 | | 2002-10-17 | 19,30 | 763.500 | 19,50 | 19,00 | 19,02 | 00:00:00 | | 2002-10-18 | 19,41 | 669.800 | 19,53 | 18,93 | 19,05 | 00:00:00 | | 2002-10-21 | 19,70 | 937.300 | 19,73 | 19,12 | 19,35 | 00:00:00 | | 2002-10-22 | 19,25 | 830.100 | 19,62 | 19,15 | 19,16 | 00:00:00 | | 2002-10-23 | 19,45 | 520.200 | 19,53 | 18,92 | 19,14 | 00:00:00 | | 2002-10-24 | 19,03 | 541.600 | 19,69 | 19,00 | 19,53 | 00:00:00 | | 2002-10-25 | 19,58 | 578.600 | 19,62 | 18,62 | 18,63 | 00:00:00 | | 2002-10-28 | 19,19 | 688.700 | 19,75 | 19,15 | 19,60 | 00:00:00 | | 2002-10-29 | 18,91 | 619.700 | 19,31 | 18,62 | 19,19 | 00:00:00 | | 2002-10-30 | 19,05 | 929.300 | 19,15 | 18,75 | 18,76 | 00:00:00 | | 2002-10-31 | 18,91 | 690.300 | 19,31 | 18,77 | 18,78 | 00:00:00 | | 2002-11-01 | 19,35 | 807.400 | 19,48 | 18,70 | 18,77 | 00:00:00 | | 2002-11-04 | 19,31 | 1.000.900 | 19,75 | 19,28 | 19,46 | 00:00:00 | | 2002-11-05 | 19,30 | 578.600 | 19,51 | 19,16 | 19,26 | 00:00:00 | | 2002-11-06 | 18,85 | 1.270.600 | 19,41 | 18,70 | 19,41 | 00:00:00 | | 2002-11-07 | 18,29 | 870.100 | 18,80 | 18,16 | 18,74 | 00:00:00 | | 2002-11-08 | 18,24 | 781.100 | 18,55 | 18,15 | 18,33 | 00:00:00 | | 2002-11-11 | 18,01 | 654.200 | 18,31 | 17,94 | 18,30 | 00:00:00 | | 2002-11-12 | 18,11 | 737.800 | 18,38 | 18,02 | 18,12 | 00:00:00 | | 2002-11-13 | 18,14 | 1.517.900 | 18,26 | 17,66 | 18,06 | 00:00:00 | | 2002-11-14 | 18,52 | 722.600 | 18,55 | 18,25 | 18,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
