Mercados españoles cerrados

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,53+0,03 (+0,23%)
A partir del 12:28PM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202315,4015,5615,3715,5315,534.861.929
02 feb 202315,3015,6015,1515,5015,5016.912.900
01 feb 202315,0015,3714,9315,2215,2216.821.200
31 ene 202314,8315,2014,7515,1715,1729.536.400
30 ene 202314,9415,0214,8314,8414,849.499.000
27 ene 202314,9215,0614,9015,0115,0111.919.700
26 ene 202314,8914,9514,7814,9214,9211.508.700
25 ene 202314,6114,7514,4614,7514,7513.122.500
24 ene 202314,7614,8214,5914,6814,6811.088.500
23 ene 202314,1814,7614,1214,7414,7420.103.700
20 ene 202314,1714,4513,7514,1114,1124.902.400
19 ene 202313,9514,1313,7814,0214,0224.312.500
18 ene 202314,4114,4914,0514,0714,0716.754.200
17 ene 202314,5414,5814,4114,5014,5017.971.600
13 ene 202314,4914,6014,1314,5814,5818.410.700
12 ene 202314,6014,7414,5514,6514,6510.520.600
11 ene 202314,4814,5814,3814,5714,5711.205.900
10 ene 202314,4114,5214,3514,4714,479.339.200
09 ene 202314,6314,6314,3814,4114,4112.233.800
06 ene 202314,3414,6314,2714,6014,6012.433.600
05 ene 202314,2714,3314,1014,2614,2611.069.800
04 ene 202314,2514,4514,2014,3614,3612.374.200
03 ene 202314,2914,3213,9914,1014,1013.366.800
30 dic 202214,0614,1913,9914,1014,109.323.500
29 dic 202214,0214,1613,9714,1414,148.330.200
28 dic 202214,0414,1013,9513,9813,986.880.000
27 dic 202214,1014,1113,9614,0414,046.714.800
23 dic 202213,9514,0613,8814,0514,059.062.800
22 dic 202213,9513,9613,6513,9113,9110.250.200
21 dic 202213,9414,0513,9014,0014,0010.552.200
20 dic 202213,7613,8713,6913,7813,7812.853.700
19 dic 202213,6613,8313,5813,6913,6912.309.100
16 dic 202213,5113,6813,4313,6513,6534.659.400
16 dic 20220.155 Dividendo
15 dic 202213,7813,8213,6113,7413,5817.830.200
14 dic 202214,2414,2913,8613,9313,7728.774.200
13 dic 202214,6214,7614,0814,2114,0536.456.000
12 dic 202214,5714,6314,3814,6114,4516.965.700
09 dic 202214,6014,7114,5414,5514,3913.963.300
08 dic 202214,7314,7914,5414,6214,4616.459.000
07 dic 202214,6015,0114,5614,6714,5023.331.500
06 dic 202214,8414,9714,5114,6814,5116.716.200
05 dic 202215,5315,5414,8014,8914,7214.730.400
02 dic 202215,4015,5015,3115,4615,2914.368.100
01 dic 202215,4615,7415,3015,5915,4117.218.100
30 nov 202215,3215,5214,8715,4815,3122.373.900
29 nov 202215,1315,3415,0715,3015,1311.858.400
28 nov 202215,1315,2114,9915,0514,8810.430.900
25 nov 202215,1615,3915,1615,2415,074.746.400
23 nov 202215,0915,2315,0715,1715,006.720.600
22 nov 202215,0415,1914,9915,1514,987.874.000
21 nov 202214,8615,0114,8514,9414,777.490.600
18 nov 202215,0215,0814,7914,8914,729.665.200
17 nov 202214,7414,8614,6414,7814,6111.747.100
16 nov 202215,0915,1414,8914,9014,7312.180.300
15 nov 202215,1215,2414,9215,1014,9319.620.000
14 nov 202214,9515,1414,8914,9614,7916.890.200
11 nov 202215,2615,3814,8414,9714,8022.359.800
10 nov 202215,4615,5515,0515,1815,0129.785.600
09 nov 202215,3515,3714,9514,9814,8118.651.600
08 nov 202215,4415,5915,3515,4815,3114.151.300
07 nov 202215,4615,5615,3515,5015,3313.719.300
04 nov 202215,1115,4015,0415,3815,2116.228.700
03 nov 202214,8615,0814,6414,9214,7513.878.400
02 nov 202215,2015,4514,9714,9814,8116.340.400
01 nov 202215,3015,3715,2115,2815,1110.520.900
31 oct 202215,0115,3214,9915,1815,0117.296.900
28 oct 202215,0415,1314,9315,1114,9414.443.300
27 oct 202215,0415,1714,8714,9014,7315.781.200
26 oct 202214,9115,0514,8514,9114,7414.198.700
25 oct 202214,7414,9214,6114,8414,6719.309.800
24 oct 202214,6015,0114,5414,8514,6833.353.000
21 oct 202213,5114,5113,5114,4514,2941.221.500
20 oct 202213,6313,7513,1013,2013,0523.522.200
19 oct 202214,0014,1213,5713,6213,4719.879.800
18 oct 202214,0914,3213,9114,1113,9522.121.800
17 oct 202213,8114,1013,6713,8513,6917.564.000
14 oct 202214,0114,2513,6213,6713,5227.258.200
13 oct 202212,8713,9212,7713,8913,7330.245.900
12 oct 202213,0713,1712,9513,0312,8814.409.000
11 oct 202213,1313,2813,0013,0812,9316.984.600
10 oct 202213,3013,3813,0813,2313,0817.346.400
07 oct 202213,4913,5113,1413,2113,0621.667.200
06 oct 202213,6513,7813,5213,6013,4522.501.100
05 oct 202213,7413,8813,5913,7213,5724.549.000
04 oct 202213,7114,0513,6413,9513,7930.663.400
03 oct 202213,3313,5513,1213,4713,3220.244.400
30 sept 202213,1713,4713,1013,1813,0316.952.700
29 sept 202213,0713,2512,9013,1713,0218.323.200
28 sept 202212,8713,3512,8313,2713,1218.674.600
27 sept 202213,0213,1912,7012,8612,7121.535.300
26 sept 202213,0713,2512,8913,0112,8621.225.200
23 sept 202213,2513,2912,9013,1913,0423.118.900
22 sept 202213,7513,8213,3513,4113,2621.893.100
21 sept 202213,9814,1613,7213,7213,5718.911.300
20 sept 202213,8914,0113,8113,9013,7418.028.500
19 sept 202213,5614,0913,5114,0313,8720.260.100
16 sept 202213,9313,9613,6113,7113,5637.161.000
16 sept 20220.155 Dividendo
15 sept 202213,9614,4213,9214,2613,9528.496.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...