Mercados españoles cerrados en 5 hrs 30 min

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,07+0,06 (+0,40%)
Al cierre: 04:00PM EDT
14,98 -0,09 (-0,60%)
Antes de la apertura: 04:41AM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202415,0015,2114,9615,0715,0714.436.900
22 jul 202414,8715,0814,7315,0115,0123.466.500
19 jul 202414,7914,9914,5014,8614,8629.332.500
18 jul 202414,2614,6514,2514,3014,3021.235.600
17 jul 202414,1014,5014,1014,4414,4419.483.400
16 jul 202413,7414,3013,6914,2714,2722.748.600
15 jul 202413,7613,8413,6213,7313,7315.560.900
12 jul 202413,4513,6413,3513,5413,5415.682.000
11 jul 202413,1413,5613,0613,4613,4628.660.400
10 jul 202412,9313,0912,8913,0713,0726.142.400
09 jul 202412,8713,1312,8412,9712,9739.860.500
08 jul 202412,9513,0612,8212,9912,9920.457.800
05 jul 202413,0613,0612,7912,8412,8414.547.700
03 jul 202413,2413,2713,0413,0413,048.233.100
02 jul 202413,0613,2213,0213,2113,2114.769.500
01 jul 202413,1513,3713,1213,1613,1623.795.000
28 jun 202412,9013,2612,8813,1813,1830.708.900
27 jun 202412,6512,8312,6112,7812,7815.930.900
26 jun 202412,6712,7512,5712,7112,7115.380.500
25 jun 202412,9513,0312,7312,7512,7520.259.700
24 jun 202412,6713,0712,5812,9812,9823.586.800
21 jun 202412,5612,6612,4112,6312,6327.287.000
20 jun 202412,4312,5512,3712,5212,5219.254.700
18 jun 202412,3912,5612,3412,4612,4620.529.800
17 jun 202412,2112,4112,1412,3912,3920.062.200
17 jun 20240.155 Dividendo
14 jun 202412,0512,4012,0512,3712,2227.767.000
13 jun 202412,3112,3812,1912,3412,1917.172.300
12 jun 202412,6312,7612,3712,4412,2830.518.700
11 jun 202412,4912,5312,2912,3512,2024.371.800
10 jun 202413,0613,0912,4812,5812,4251.959.800
07 jun 202413,2513,5013,2513,4013,2310.301.900
06 jun 202413,4113,5413,3513,3813,219.471.000
05 jun 202413,5713,5713,3813,4313,268.730.700
04 jun 202413,4713,7213,4313,4813,3112.477.900
03 jun 202413,9914,0013,5013,6713,5018.831.800
31 may 202413,7513,9713,6513,9213,7518.857.200
30 may 202413,6113,7113,4613,6613,4914.967.600
29 may 202413,4713,5013,2813,4713,3010.421.400
28 may 202414,1014,1013,5913,6613,4910.960.800
24 may 202413,6413,7413,6013,7413,578.929.100
23 may 202413,9713,9813,5513,5813,4112.008.700
22 may 202414,0614,1213,9013,9213,757.932.800
21 may 202414,0214,1713,9614,1513,979.381.700
20 may 202414,2514,2614,0014,0113,838.486.900
17 may 202414,2214,2714,1414,2114,0310.345.900
16 may 202414,2414,3014,1514,1713,998.668.400
15 may 202414,1914,2914,1514,2614,0812.860.700
14 may 202414,0414,1413,9714,0813,9010.094.100
13 may 202414,0614,1713,9613,9613,797.901.200
10 may 202414,0514,1013,9614,0613,8811.707.500
09 may 202414,0214,1013,9714,0213,849.441.500
08 may 202413,7614,0813,7514,0513,8715.169.300
07 may 202413,9814,0313,8413,8513,6810.017.900
06 may 202413,9313,9613,8013,9213,758.719.700
03 may 202413,8013,9613,7913,8013,639.181.600
02 may 202413,7813,7913,5413,6713,5012.260.700
01 may 202413,5013,8813,4813,6513,4817.799.000
30 abr 202413,4513,6113,4213,4713,3015.679.400
29 abr 202413,5113,6913,5113,5713,409.977.600
26 abr 202413,5013,7113,5013,5513,3812.209.200
25 abr 202413,6913,7813,4713,5813,4114.602.800
24 abr 202413,5913,7913,4613,7613,5912.659.500
23 abr 202413,5413,7213,4413,6313,4617.517.200
22 abr 202413,3013,5613,2913,5313,3622.916.000
19 abr 202413,0013,4412,8013,2813,1139.981.400
18 abr 202413,1813,3313,1013,1813,0120.297.200
17 abr 202413,1813,2712,9913,1512,9916.753.300
16 abr 202413,1913,2412,9313,0412,8818.832.900
15 abr 202413,4113,6213,1513,2613,0914.881.400
12 abr 202413,4013,4413,2713,3113,1412.959.900
11 abr 202413,5713,5813,2513,4913,3218.114.000
10 abr 202413,7913,8113,4613,5813,4125.115.600
09 abr 202414,0514,0713,8614,0413,8611.352.800
08 abr 202413,9614,0613,8314,0113,8318.810.500
05 abr 202413,4513,6313,4013,6013,4314.381.900
04 abr 202413,8013,9413,4913,5213,3513.552.000
03 abr 202413,6013,8613,5513,6113,4413.336.200
02 abr 202413,6813,7213,5513,6013,4316.841.000
01 abr 202413,9513,9713,7013,7313,5614.086.100
28 mar 202413,7913,9713,7813,9513,7815.288.100
27 mar 202413,3513,8013,3513,7913,6213.108.100
26 mar 202413,3813,4613,3313,3413,179.172.100
25 mar 202413,3113,5213,2913,3713,2010.506.900
22 mar 202413,6513,7413,3013,3113,1411.865.800
21 mar 202413,3813,6113,3413,6113,4415.040.200
20 mar 202412,9513,3812,8913,3213,1514.183.700
19 mar 202412,9913,0712,9613,0012,8412.492.700
18 mar 202412,9913,0812,8713,0212,8612.120.400
15 mar 202412,7813,1312,7813,0512,8955.705.000
15 mar 20240.155 Dividendo
14 mar 202413,3013,4212,9713,0612,7416.601.400
13 mar 202413,4113,5513,3613,4413,1118.189.600
12 mar 202413,4913,5013,3513,4413,1111.758.600
11 mar 202413,4513,5413,3613,4613,1312.577.000
08 mar 202413,6413,6813,4913,5013,1717.524.700
07 mar 202413,7013,7413,4613,5313,2024.055.300
06 mar 202413,6113,6613,3413,5513,2231.375.800
05 mar 202413,3413,7713,3313,6613,3320.047.500
04 mar 202413,0513,5013,0513,3613,0424.610.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...