Mercados españoles cerrados en 5 hrs 26 min
IBEX 35
11.381,00 +59,00 (+0,52%) Euro Stoxx 50
5.012,42 +28,75 (+0,58%) Dólar/Euro
1,0835 -0,0019 (-0,17%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,60 +1,80 (+0,08%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Huntington Bancshares Incorporated (0J72.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 06:39PM BST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0,00 | 0,00 | 0,00 | 13,79 | 13,79 | 39 |
| 30 may 2024 | 13,61 | 13,66 | 13,48 | 13,66 | 13,66 | 2630 |
| 29 may 2024 | 13,43 | 13,43 | 13,30 | 13,42 | 13,42 | 1301 |
| 28 may 2024 | 14,00 | 14,06 | 13,83 | 13,83 | 13,83 | 1828 |
| 24 may 2024 | 13,66 | 13,70 | 13,66 | 13,67 | 13,67 | 1905 |
| 23 may 2024 | 13,85 | 13,90 | 13,66 | 13,66 | 13,66 | 2868 |
| 22 may 2024 | 14,11 | 14,11 | 14,00 | 14,00 | 14,00 | 1061 |
| 21 may 2024 | 13,96 | 14,11 | 13,96 | 14,05 | 14,05 | 58 |
| 20 may 2024 | 14,22 | 14,24 | 14,16 | 14,18 | 14,18 | 326 |
| 17 may 2024 | 14,20 | 14,22 | 14,19 | 14,19 | 14,19 | 2330 |
| 16 may 2024 | 14,21 | 14,28 | 14,15 | 14,19 | 14,19 | 317 |
| 15 may 2024 | 14,24 | 14,28 | 14,17 | 14,20 | 14,20 | 2675 |
| 14 may 2024 | 14,05 | 14,13 | 13,98 | 14,06 | 14,06 | 2367 |
| 13 may 2024 | 14,11 | 14,16 | 14,00 | 14,02 | 14,02 | 893 |
| 10 may 2024 | 14,06 | 14,09 | 14,01 | 14,01 | 14,01 | 5504 |
| 09 may 2024 | 14,03 | 14,08 | 13,97 | 14,05 | 14,05 | 3040 |
| 08 may 2024 | 13,79 | 14,06 | 13,79 | 14,06 | 14,06 | 10.930 |
| 07 may 2024 | 14,01 | 14,01 | 13,87 | 13,87 | 13,87 | 297 |
| 03 may 2024 | 13,83 | 13,90 | 13,82 | 13,82 | 13,82 | 2620 |
| 02 may 2024 | 13,69 | 13,71 | 13,59 | 13,59 | 13,59 | 10.516 |
| 01 may 2024 | 13,61 | 13,65 | 13,57 | 13,62 | 13,62 | 12.033 |
| 30 abr 2024 | 13,44 | 13,55 | 13,44 | 13,52 | 13,52 | 5967 |
| 29 abr 2024 | 13,56 | 13,68 | 13,55 | 13,63 | 13,63 | 338.700 |
| 26 abr 2024 | 13,51 | 13,69 | 13,51 | 13,57 | 13,57 | 3951 |
| 25 abr 2024 | 13,66 | 13,72 | 13,47 | 13,55 | 13,55 | 1999 |
| 24 abr 2024 | 13,61 | 13,74 | 13,58 | 13,71 | 13,71 | 2872 |
| 23 abr 2024 | 13,48 | 13,70 | 13,48 | 13,69 | 13,69 | 9020 |
| 22 abr 2024 | 13,30 | 13,52 | 13,30 | 13,51 | 13,51 | 6376 |
| 19 abr 2024 | 13,00 | 13,41 | 12,85 | 13,37 | 13,37 | 565.893 |
| 18 abr 2024 | 13,14 | 13,30 | 13,14 | 13,15 | 13,15 | 4545 |
| 17 abr 2024 | 13,16 | 13,22 | 13,00 | 13,14 | 13,14 | 3031 |
| 16 abr 2024 | 13,07 | 13,15 | 12,97 | 13,03 | 13,03 | 3120 |
| 15 abr 2024 | 13,47 | 13,48 | 13,30 | 13,34 | 13,34 | 2583 |
| 12 abr 2024 | 13,40 | 13,43 | 13,27 | 13,33 | 13,33 | 3403 |
| 11 abr 2024 | 13,42 | 13,50 | 13,28 | 13,50 | 13,50 | 3958 |
| 10 abr 2024 | 13,74 | 13,78 | 13,50 | 13,57 | 13,57 | 2244 |
| 09 abr 2024 | 14,05 | 14,05 | 13,88 | 13,98 | 13,98 | 3641 |
| 08 abr 2024 | 14,02 | 14,02 | 13,85 | 14,00 | 14,00 | 1971 |
| 05 abr 2024 | 13,38 | 13,56 | 13,38 | 13,48 | 13,48 | 2019 |
| 04 abr 2024 | 13,90 | 13,91 | 13,77 | 13,77 | 13,77 | 60.892 |
| 03 abr 2024 | 13,81 | 13,81 | 13,61 | 13,61 | 13,61 | 172 |
| 02 abr 2024 | 13,70 | 13,70 | 13,60 | 13,61 | 13,61 | 10.487 |
| 28 mar 2024 | 13,88 | 13,95 | 13,81 | 13,95 | 13,95 | 2703 |
| 27 mar 2024 | 13,47 | 13,63 | 13,47 | 13,60 | 13,60 | 3953 |
| 26 mar 2024 | 13,42 | 13,44 | 13,36 | 13,36 | 13,36 | 245 |
| 25 mar 2024 | 13,31 | 13,48 | 13,31 | 13,41 | 13,41 | 350 |
| 22 mar 2024 | 13,68 | 13,69 | 13,36 | 13,36 | 13,36 | 2279 |
| 21 mar 2024 | 13,34 | 13,58 | 13,34 | 13,52 | 13,52 | 10.754 |
| 20 mar 2024 | 12,98 | 13,27 | 12,90 | 13,27 | 13,27 | 11.430 |
| 19 mar 2024 | 13,05 | 13,06 | 12,97 | 13,01 | 13,01 | 4563 |
| 18 mar 2024 | 12,99 | 13,07 | 12,87 | 13,07 | 13,07 | 4577 |
| 15 mar 2024 | 12,99 | 13,11 | 12,96 | 13,06 | 13,06 | 6418 |
| 15 mar 2024 | 0.155 Dividendo | |||||
| 14 mar 2024 | 13,34 | 13,37 | 13,07 | 13,07 | 12,92 | 9630 |
| 13 mar 2024 | 13,46 | 13,55 | 13,41 | 13,45 | 13,29 | 1935 |
| 12 mar 2024 | 13,46 | 13,47 | 13,36 | 13,43 | 13,27 | 1828 |
| 11 mar 2024 | 13,40 | 13,47 | 13,40 | 13,47 | 13,31 | 1612 |
| 08 mar 2024 | 13,58 | 13,62 | 13,54 | 13,59 | 13,42 | 2442 |
| 07 mar 2024 | 13,66 | 13,69 | 13,48 | 13,48 | 13,32 | 6356 |
| 06 mar 2024 | 13,60 | 13,61 | 13,35 | 13,48 | 13,32 | 3752 |
| 05 mar 2024 | 13,34 | 13,72 | 13,34 | 13,72 | 13,56 | 828 |
| 04 mar 2024 | 13,18 | 13,48 | 13,16 | 13,35 | 13,20 | 7546 |
| 01 mar 2024 | 12,93 | 12,94 | 12,69 | 12,86 | 12,71 | 18.261 |
| 29 feb 2024 | 13,06 | 13,11 | 12,93 | 12,99 | 12,84 | 1566 |
| 28 feb 2024 | 12,93 | 13,00 | 12,93 | 12,94 | 12,78 | 207 |
| 27 feb 2024 | 12,86 | 13,01 | 12,85 | 13,00 | 12,85 | 269 |
| 26 feb 2024 | 12,83 | 12,92 | 12,68 | 12,70 | 12,55 | 281 |
| 23 feb 2024 | 12,81 | 12,93 | 12,81 | 12,91 | 12,75 | 1175 |
| 22 feb 2024 | 12,97 | 12,98 | 12,94 | 12,96 | 12,81 | 2137 |
| 21 feb 2024 | 12,65 | 12,75 | 12,65 | 12,69 | 12,54 | 1464 |
| 20 feb 2024 | 12,68 | 12,85 | 12,68 | 12,82 | 12,67 | 9106 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,84 | 12,94 | 12,70 | 12,85 | 12,70 | 1360 |
| 15 feb 2024 | 12,80 | 13,04 | 12,80 | 12,88 | 12,73 | 2436 |
| 14 feb 2024 | 12,60 | 12,69 | 12,57 | 12,64 | 12,49 | 966 |
| 13 feb 2024 | 12,40 | 12,43 | 12,27 | 12,37 | 12,22 | 2868 |
| 12 feb 2024 | 12,48 | 12,72 | 12,48 | 12,71 | 12,56 | 17.945 |
| 09 feb 2024 | 12,29 | 12,43 | 12,22 | 12,43 | 12,28 | 9097 |
| 08 feb 2024 | 12,21 | 12,33 | 12,17 | 12,31 | 12,17 | 4334 |
| 07 feb 2024 | 12,45 | 12,49 | 12,19 | 12,20 | 12,06 | 2300 |
| 06 feb 2024 | 12,43 | 12,50 | 12,29 | 12,36 | 12,21 | 2589 |
| 05 feb 2024 | 12,43 | 12,46 | 12,34 | 12,40 | 12,25 | 6380 |
| 02 feb 2024 | 12,34 | 12,53 | 12,22 | 12,53 | 12,39 | 2436 |
| 01 feb 2024 | 12,77 | 12,80 | 12,10 | 12,40 | 12,25 | 23.098 |
| 31 ene 2024 | 12,73 | 13,02 | 12,70 | 12,94 | 12,79 | 2384 |
| 30 ene 2024 | 13,14 | 13,18 | 13,10 | 13,14 | 12,98 | 5563 |
| 29 ene 2024 | 13,00 | 13,04 | 12,94 | 12,97 | 12,82 | 147 |
| 26 ene 2024 | 13,03 | 13,03 | 12,93 | 12,99 | 12,84 | 1995 |
| 25 ene 2024 | 13,19 | 13,22 | 12,84 | 12,88 | 12,73 | 1964 |
| 24 ene 2024 | 12,86 | 13,05 | 12,85 | 13,05 | 12,89 | 265.749 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 12,78 | 12,88 | 12,74 | 12,88 | 12,73 | 800 |
| 19 ene 2024 | 12,28 | 12,67 | 12,28 | 12,67 | 12,52 | 5868 |
| 18 ene 2024 | 12,31 | 12,31 | 12,03 | 12,03 | 11,89 | 5283 |
| 17 ene 2024 | 12,18 | 12,31 | 12,06 | 12,16 | 12,02 | 74 |
| 16 ene 2024 | 12,41 | 12,41 | 12,27 | 12,30 | 12,15 | 9772 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 12,78 | 12,79 | 12,43 | 12,52 | 12,37 | 3237 |
| 11 ene 2024 | 12,78 | 12,78 | 12,50 | 12,61 | 12,46 | 1608 |
| 10 ene 2024 | 12,90 | 12,90 | 12,78 | 12,78 | 12,63 | 51.437 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.