Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FHN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 16.01 | 0.10 | 0.63% | 15.97 | 16.07 | 15.90 | 3,472,560 |
| 16 May 2024 | 15.91 | -0.07 | -0.44% | 15.95 | 16.085 | 15.90 | 2,929,968 |
| 15 May 2024 | 15.98 | 0.03 | 0.19% | 16.06 | 16.15 | 15.95 | 4,476,263 |
| 14 May 2024 | 15.95 | 0.16 | 1.01% | 15.95 | 15.96 | 15.75 | 6,034,375 |
| 13 May 2024 | 15.79 | 0.00 | 0.00% | 15.89 | 16.06 | 15.76 | 6,181,097 |
| 10 May 2024 | 15.79 | -0.09 | -0.57% | 15.90 | 15.94 | 15.75 | 4,962,110 |
| 09 May 2024 | 15.88 | 0.04 | 0.25% | 15.83 | 15.94 | 15.77 | 6,139,968 |
| 08 May 2024 | 15.84 | 0.17 | 1.08% | 15.61 | 15.85 | 15.54 | 6,546,183 |
| 07 May 2024 | 15.67 | -0.03 | -0.19% | 15.87 | 15.93 | 15.67 | 5,280,185 |
| 06 May 2024 | 15.70 | -0.10 | -0.63% | 15.98 | 16.01 | 15.70 | 8,600,941 |
| 03 May 2024 | 15.80 | 0.13 | 0.83% | 15.85 | 15.96 | 15.6025 | 11,332,060 |
| 02 May 2024 | 15.67 | 0.61 | 4.05% | 15.24 | 15.70 | 15.065 | 14,244,403 |
| 01 May 2024 | 15.06 | 0.14 | 0.94% | 14.97 | 15.33 | 14.94 | 7,892,359 |
| 30 Abr 2024 | 14.92 | 0.08 | 0.54% | 14.77 | 15.2275 | 14.76 | 9,231,198 |
| 29 Abr 2024 | 14.84 | 0.03 | 0.20% | 14.88 | 15.03 | 14.84 | 8,277,013 |
| 26 Abr 2024 | 14.81 | 0.01 | 0.07% | 14.80 | 14.94 | 14.76 | 4,092,646 |
| 25 Abr 2024 | 14.80 | -0.13 | -0.87% | 14.89 | 14.965 | 14.72 | 6,360,743 |
| 24 Abr 2024 | 14.93 | 0.05 | 0.34% | 14.73 | 14.96 | 14.70 | 3,936,580 |
| 23 Abr 2024 | 14.88 | -0.03 | -0.20% | 14.89 | 15.05 | 14.86 | 4,995,410 |
| 22 Abr 2024 | 14.91 | 0.28 | 1.91% | 14.61 | 14.98 | 14.60 | 4,485,782 |
| 19 Abr 2024 | 14.63 | 0.35 | 2.45% | 14.21 | 14.64 | 14.21 | 5,108,422 |
| 18 Abr 2024 | 14.28 | 0.11 | 0.78% | 14.25 | 14.445 | 14.14 | 5,732,063 |
| 17 Abr 2024 | 14.17 | 0.26 | 1.87% | 14.28 | 14.62 | 13.93 | 8,743,455 |
| 16 Abr 2024 | 13.91 | -0.12 | -0.86% | 13.88 | 13.955 | 13.715 | 5,914,788 |
| 15 Abr 2024 | 14.03 | -0.17 | -1.20% | 14.30 | 14.48 | 13.86 | 7,692,013 |
| 12 Abr 2024 | 14.20 | -0.26 | -1.80% | 14.22 | 14.45 | 14.14 | 4,647,998 |
| 11 Abr 2024 | 14.46 | -0.07 | -0.48% | 14.60 | 14.60 | 14.18 | 4,271,939 |
| 10 Abr 2024 | 14.53 | -0.50 | -3.33% | 14.76 | 14.865 | 14.45 | 6,359,214 |
| 09 Abr 2024 | 15.03 | -0.12 | -0.79% | 15.35 | 15.435 | 14.975 | 5,873,164 |
| 08 Abr 2024 | 15.15 | 0.33 | 2.23% | 14.92 | 15.17 | 14.87 | 4,326,034 |
| 05 Abr 2024 | 14.82 | 0.09 | 0.61% | 14.87 | 14.925 | 14.69 | 3,687,948 |
| 04 Abr 2024 | 14.73 | -0.06 | -0.41% | 15.01 | 15.095 | 14.685 | 4,066,195 |
| 03 Abr 2024 | 14.79 | -0.01 | -0.07% | 14.77 | 14.87 | 14.73 | 4,014,906 |
| 02 Abr 2024 | 14.80 | -0.16 | -1.07% | 14.86 | 14.935 | 14.645 | 4,177,805 |
| 01 Abr 2024 | 14.96 | -0.44 | -2.86% | 15.41 | 15.41 | 14.94 | 7,817,950 |
| 28 Mar 2024 | 15.40 | 0.08 | 0.52% | 15.28 | 15.48 | 15.28 | 6,015,911 |
| 27 Mar 2024 | 15.32 | 0.53 | 3.58% | 14.85 | 15.34 | 14.76 | 5,404,193 |
| 26 Mar 2024 | 14.79 | -0.03 | -0.20% | 14.95 | 15.00 | 14.69 | 4,331,839 |
| 25 Mar 2024 | 14.82 | -0.15 | -1.00% | 14.96 | 15.125 | 14.82 | 6,396,943 |
| 22 Mar 2024 | 14.97 | -0.43 | -2.79% | 15.40 | 15.49 | 14.95 | 4,920,786 |
| 21 Mar 2024 | 15.40 | 0.18 | 1.18% | 15.37 | 15.48 | 15.275 | 4,453,974 |
| 20 Mar 2024 | 15.22 | 0.28 | 1.87% | 14.86 | 15.29 | 14.80 | 5,421,060 |
| 19 Mar 2024 | 14.94 | 0.14 | 0.95% | 14.79 | 15.00 | 14.705 | 4,837,595 |
| 18 Mar 2024 | 14.80 | 0.12 | 0.82% | 14.62 | 14.89 | 14.52 | 5,422,754 |
| 15 Mar 2024 | 14.68 | 0.00 | 0.00% | 14.58 | 14.97 | 14.58 | 17,225,644 |
| 14 Mar 2024 | 14.68 | -0.19 | -1.28% | 14.79 | 14.91 | 14.62 | 6,570,167 |
| 13 Mar 2024 | 14.87 | 0.12 | 0.81% | 14.87 | 14.935 | 14.78 | 4,390,819 |
| 12 Mar 2024 | 14.75 | -0.05 | -0.34% | 14.78 | 14.86 | 14.63 | 7,809,056 |
| 11 Mar 2024 | 14.80 | -0.17 | -1.14% | 14.91 | 15.02 | 14.77 | 8,688,078 |
| 08 Mar 2024 | 14.97 | -0.02 | -0.13% | 15.19 | 15.28 | 14.95 | 8,528,928 |
| 07 Mar 2024 | 14.99 | 0.09 | 0.60% | 15.03 | 15.18 | 14.83 | 6,923,024 |
| 06 Mar 2024 | 14.90 | -0.04 | -0.27% | 14.90 | 15.115 | 14.585 | 9,823,026 |
| 05 Mar 2024 | 14.94 | 0.61 | 4.26% | 14.30 | 14.98 | 14.28 | 8,157,879 |
| 04 Mar 2024 | 14.33 | 0.29 | 2.07% | 14.25 | 14.60 | 14.13 | 6,837,379 |
| 01 Mar 2024 | 14.04 | -0.06 | -0.43% | 13.96 | 14.095 | 13.81 | 4,732,401 |
| 29 Feb 2024 | 14.10 | 0.05 | 0.36% | 14.26 | 14.40 | 14.015 | 6,361,462 |
| 28 Feb 2024 | 14.05 | -0.08 | -0.57% | 14.07 | 14.22 | 13.97 | 5,837,727 |
| 27 Feb 2024 | 14.13 | 0.25 | 1.80% | 13.92 | 14.19 | 13.90 | 6,125,802 |
| 26 Feb 2024 | 13.88 | -0.18 | -1.28% | 14.00 | 14.145 | 13.82 | 5,342,068 |
| 23 Feb 2024 | 14.06 | 0.02 | 0.14% | 14.04 | 14.14 | 13.94 | 3,322,962 |
| 22 Feb 2024 | 14.04 | -0.01 | -0.07% | 14.04 | 14.225 | 13.98 | 5,466,413 |
| 21 Feb 2024 | 14.05 | -0.07 | -0.50% | 13.95 | 14.08 | 13.85 | 5,018,893 |
| 20 Feb 2024 | 14.12 | 0.24 | 1.73% | 13.84 | 14.35 | 13.84 | 6,663,764 |
