Mercados españoles cerrados

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,95-0,09 (-0,69%)
Al cierre: 04:00PM EST
12,97 +0,02 (+0,15%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202412,9312,9812,6912,9512,9517.931.578
29 feb 202413,1013,1412,9013,0413,0418.257.500
28 feb 202412,8813,0312,8712,9012,9013.304.800
27 feb 202412,8613,0212,8313,0213,0216.196.600
26 feb 202412,8612,9212,6612,7812,7812.264.200
23 feb 202412,8712,9512,7812,8612,8610.812.500
22 feb 202412,9413,0712,8212,8612,8615.841.900
21 feb 202412,7412,9312,6212,8712,8715.789.000
20 feb 202412,6812,9212,6812,7612,7616.990.700
16 feb 202412,7713,0012,6712,8712,8715.977.300
15 feb 202412,7813,0612,7512,8412,8418.364.100
14 feb 202412,6112,7412,5312,7212,7223.336.500
13 feb 202412,4312,4512,1812,3412,3426.226.900
12 feb 202412,4712,8112,4412,6612,6614.163.100
09 feb 202412,3512,4812,1912,4112,4114.115.700
08 feb 202412,2412,3712,1512,3212,3211.406.600
07 feb 202412,4912,5212,1312,3512,3516.753.200
06 feb 202412,4012,5112,2512,3712,3717.535.400
05 feb 202412,4312,5012,3012,4012,4016.493.100
02 feb 202412,3112,6712,2112,5912,5924.041.200
01 feb 202412,7412,8112,0712,4612,4634.530.900
31 ene 202412,7313,0712,6612,7312,7321.259.100
30 ene 202413,1213,1913,0713,1213,1211.897.000
29 ene 202413,0113,1312,9313,1313,1310.520.100
26 ene 202412,9413,0812,9213,0513,0515.555.400
25 ene 202413,2413,2412,8112,9412,9413.956.300
24 ene 202412,8413,1512,8013,0813,0822.341.600
23 ene 202413,0013,0412,7312,7612,7615.234.400
22 ene 202412,8312,9412,7212,9312,9326.669.800
19 ene 202412,2512,7412,2412,7212,7226.525.100
18 ene 202412,2812,3512,0212,2412,2420.212.900
17 ene 202412,1112,3412,0512,2412,2416.654.200
16 ene 202412,4112,4312,2012,2512,2517.497.200
12 ene 202412,7412,8112,4112,5212,5216.911.900
11 ene 202412,8112,8612,4712,7212,7217.968.000
10 ene 202412,8612,9412,7712,9312,9313.202.800
09 ene 202412,9413,0012,8912,9012,9011.741.100
08 ene 202412,9513,0912,8413,0913,0912.198.500
05 ene 202412,6813,1612,6713,0013,0024.064.200
04 ene 202412,5012,7812,4812,7312,7316.532.400
03 ene 202412,8012,8112,4812,5212,5219.125.500
02 ene 202412,7012,9712,6412,8612,8616.621.900
29 dic 202312,7712,8112,7012,7212,7218.676.900
28 dic 202312,7912,8512,7712,8112,818.090.700
27 dic 202312,7512,8612,6512,8012,8013.942.300
26 dic 202312,6712,8712,6012,8312,8312.775.900
22 dic 202312,7412,8112,5812,6612,6611.807.800
21 dic 202312,5912,6912,4912,6412,6419.480.800
20 dic 202312,7612,8812,4712,4712,4718.022.700
19 dic 202312,7012,8412,6212,7812,7819.502.300
18 dic 202312,9913,0012,6812,6912,6916.982.300
15 dic 202312,9813,2212,7812,8612,8633.168.200
15 dic 20230.155 Dividendo
14 dic 202312,6713,2412,6713,1813,0341.934.200
13 dic 202311,8312,3511,7812,3312,1820.124.700
12 dic 202311,9611,9811,8211,8511,7112.797.900
11 dic 202311,9712,0711,9211,9511,8110.608.300
08 dic 202311,8712,0511,8111,9911,8515.728.000
07 dic 202311,7511,9211,6811,8611,7219.977.700
06 dic 202311,7311,9311,6911,7011,5613.314.300
05 dic 202311,7411,7911,5811,6411,5011.801.600
04 dic 202311,6511,8611,6211,7811,6417.012.800
01 dic 202311,2511,7411,2111,7411,6021.441.300
30 nov 202311,1811,3611,1011,2611,1320.168.000
29 nov 202311,0011,2810,9711,1311,0022.493.400
28 nov 202310,8010,9210,7310,9110,7813.339.700
27 nov 202310,8010,8510,7310,8010,679.539.300
24 nov 202310,9110,9510,8210,8810,754.313.900
22 nov 202310,9811,0110,7910,8710,746.418.900
21 nov 202311,0011,0210,8310,9010,779.713.100
20 nov 202311,0511,1110,9111,0710,9411.756.700
17 nov 202311,0911,1110,9211,0810,959.397.000
16 nov 202311,0011,0510,8210,9110,7811.669.700
15 nov 202310,8311,0410,8311,0010,8713.393.300
14 nov 202310,6010,9710,5510,8210,6917.548.300
13 nov 202310,1910,2910,1010,2310,118.712.800
10 nov 202310,2410,2910,1210,2710,159.981.400
09 nov 202310,3810,4410,1410,1910,0712.306.100
08 nov 202310,4610,4710,3310,3610,249.085.600
07 nov 202310,4610,5210,3810,4410,329.800.100
06 nov 202310,6410,6910,4010,5010,3810.244.700
03 nov 202310,5310,8010,5310,6210,5021.299.300
02 nov 20239,7510,379,7510,3410,2227.559.500
01 nov 20239,619,689,529,639,5215.943.300
31 oct 20239,569,669,499,659,5412.410.100
30 oct 20239,599,659,439,569,4515.345.000
27 oct 20239,699,709,359,449,3314.504.400
26 oct 20239,509,779,459,719,6014.788.100
25 oct 20239,459,529,259,479,3625.825.400
24 oct 20239,629,709,449,539,4218.227.000
23 oct 20239,689,839,579,579,4620.505.600
20 oct 20239,629,979,419,649,5329.535.200
19 oct 202310,1010,3010,0110,039,9116.990.800
18 oct 202310,2810,3310,0510,119,9919.147.500
17 oct 202310,1310,4710,0510,3810,2612.099.700
16 oct 202310,0710,1910,0110,1810,0611.311.600
13 oct 202310,1210,179,929,959,8317.412.100
12 oct 202310,1710,189,9410,039,9116.563.100
11 oct 202310,2510,4210,0810,1610,0419.482.200
10 oct 202310,1910,3910,1410,2410,1214.069.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...