Mercados españoles cerrados en 7 hrs 51 min

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,63+0,10 (+0,74%)
Al cierre: 04:00PM EDT
13,63 0,00 (0,00%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202413,5413,7213,4413,6313,6317.291.300
22 abr 202413,3013,5613,2913,5313,5322.916.000
19 abr 202413,0013,4412,8013,2813,2839.981.400
18 abr 202413,1813,3313,1013,1813,1820.297.200
17 abr 202413,1813,2712,9913,1513,1516.753.300
16 abr 202413,1913,2412,9313,0413,0418.832.900
15 abr 202413,4113,6213,1513,2613,2614.881.400
12 abr 202413,4013,4413,2713,3113,3112.959.900
11 abr 202413,5713,5813,2513,4913,4918.114.000
10 abr 202413,7913,8113,4613,5813,5825.115.600
09 abr 202414,0514,0713,8614,0414,0411.352.800
08 abr 202413,9614,0613,8314,0114,0118.810.500
05 abr 202413,4513,6313,4013,6013,6014.381.900
04 abr 202413,8013,9413,4913,5213,5213.552.000
03 abr 202413,6013,8613,5513,6113,6113.336.200
02 abr 202413,6813,7213,5513,6013,6016.841.000
01 abr 202413,9513,9713,7013,7313,7314.086.100
28 mar 202413,7913,9713,7813,9513,9515.288.100
27 mar 202413,3513,8013,3513,7913,7913.108.100
26 mar 202413,3813,4613,3313,3413,349.172.100
25 mar 202413,3113,5213,2913,3713,3710.506.900
22 mar 202413,6513,7413,3013,3113,3111.865.800
21 mar 202413,3813,6113,3413,6113,6115.040.200
20 mar 202412,9513,3812,8913,3213,3214.183.700
19 mar 202412,9913,0712,9613,0013,0012.492.700
18 mar 202412,9913,0812,8713,0213,0212.120.400
15 mar 202412,7813,1312,7813,0513,0555.705.000
15 mar 20240.155 Dividendo
14 mar 202413,3013,4212,9713,0612,9116.601.400
13 mar 202413,4113,5513,3613,4413,2818.189.600
12 mar 202413,4913,5013,3513,4413,2811.758.600
11 mar 202413,4513,5413,3613,4613,3012.577.000
08 mar 202413,6413,6813,4913,5013,3417.524.700
07 mar 202413,7013,7413,4613,5313,3724.055.300
06 mar 202413,6113,6613,3413,5513,3931.375.800
05 mar 202413,3413,7713,3313,6613,5020.047.500
04 mar 202413,0513,5013,0513,3613,2024.610.600
01 mar 202412,9112,9812,6912,9512,8018.238.100
29 feb 202413,1013,1412,9013,0412,8918.259.500
28 feb 202412,8813,0312,8712,9012,7513.304.800
27 feb 202412,8613,0212,8313,0212,8716.196.600
26 feb 202412,8612,9212,6612,7812,6312.264.200
23 feb 202412,8712,9512,7812,8612,7110.812.500
22 feb 202412,9413,0712,8212,8612,7115.841.900
21 feb 202412,7412,9312,6212,8712,7215.789.000
20 feb 202412,6812,9212,6812,7612,6116.990.700
16 feb 202412,7713,0012,6712,8712,7215.977.300
15 feb 202412,7813,0612,7512,8412,6918.364.100
14 feb 202412,6112,7412,5312,7212,5723.336.500
13 feb 202412,4312,4512,1812,3412,1926.226.900
12 feb 202412,4712,8112,4412,6612,5114.163.100
09 feb 202412,3512,4812,1912,4112,2614.115.700
08 feb 202412,2412,3712,1512,3212,1711.406.600
07 feb 202412,4912,5212,1312,3512,2016.753.200
06 feb 202412,4012,5112,2512,3712,2217.535.400
05 feb 202412,4312,5012,3012,4012,2516.493.100
02 feb 202412,3112,6712,2112,5912,4424.041.200
01 feb 202412,7412,8112,0712,4612,3134.530.900
31 ene 202412,7313,0712,6612,7312,5821.259.100
30 ene 202413,1213,1913,0713,1212,9611.897.000
29 ene 202413,0113,1312,9313,1312,9710.520.100
26 ene 202412,9413,0812,9213,0512,9015.555.400
25 ene 202413,2413,2412,8112,9412,7913.956.300
24 ene 202412,8413,1512,8013,0812,9222.341.600
23 ene 202413,0013,0412,7312,7612,6115.234.400
22 ene 202412,8312,9412,7212,9312,7826.669.800
19 ene 202412,2512,7412,2412,7212,5726.525.100
18 ene 202412,2812,3512,0212,2412,0920.212.900
17 ene 202412,1112,3412,0512,2412,0916.654.200
16 ene 202412,4112,4312,2012,2512,1017.497.200
12 ene 202412,7412,8112,4112,5212,3716.911.900
11 ene 202412,8112,8612,4712,7212,5717.968.000
10 ene 202412,8612,9412,7712,9312,7813.202.800
09 ene 202412,9413,0012,8912,9012,7511.741.100
08 ene 202412,9513,0912,8413,0912,9312.198.500
05 ene 202412,6813,1612,6713,0012,8524.064.200
04 ene 202412,5012,7812,4812,7312,5816.532.400
03 ene 202412,8012,8112,4812,5212,3719.125.500
02 ene 202412,7012,9712,6412,8612,7116.621.900
29 dic 202312,7712,8112,7012,7212,5718.676.900
28 dic 202312,7912,8512,7712,8112,668.090.700
27 dic 202312,7512,8612,6512,8012,6513.942.300
26 dic 202312,6712,8712,6012,8312,6812.775.900
22 dic 202312,7412,8112,5812,6612,5111.807.800
21 dic 202312,5912,6912,4912,6412,4919.480.800
20 dic 202312,7612,8812,4712,4712,3218.022.700
19 dic 202312,7012,8412,6212,7812,6319.502.300
18 dic 202312,9913,0012,6812,6912,5416.982.300
15 dic 202312,9813,2212,7812,8612,7133.168.200
15 dic 20230.155 Dividendo
14 dic 202312,6713,2412,6713,1812,8741.934.200
13 dic 202311,8312,3511,7812,3312,0420.124.700
12 dic 202311,9611,9811,8211,8511,5712.797.900
11 dic 202311,9712,0711,9211,9511,6710.608.300
08 dic 202311,8712,0511,8111,9911,7115.728.000
07 dic 202311,7511,9211,6811,8611,5819.977.700
06 dic 202311,7311,9311,6911,7011,4313.314.300
05 dic 202311,7411,7911,5811,6411,3711.801.600
04 dic 202311,6511,8611,6211,7811,5017.012.800
01 dic 202311,2511,7411,2111,7411,4621.441.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...