U.S. markets open in 7 hours 58 minutes
F S&P 500
5,522.75 -11.00 (-0.20%) F Dow Jones
39,457.00 -54.00 (-0.14%) F Nasdaq
19,984.75 -67.25 (-0.34%) E-mini Russell 2000 Index Futur
2,046.00 -2.40 (-0.12%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,338.00 -0.90 (-0.04%)
Huntington Bancshares Incorporated (0J72.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:04PM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 13.17 | 13.36 | 13.16 | 13.17 | 13.17 | 1,582 |
| 28 jun 2024 | 12.88 | 13.21 | 12.88 | 13.20 | 13.20 | 5,223 |
| 27 jun 2024 | 12.74 | 12.82 | 12.66 | 12.74 | 12.74 | 2,943 |
| 26 jun 2024 | 12.75 | 12.75 | 12.60 | 12.66 | 12.66 | 380,526 |
| 25 jun 2024 | 12.98 | 12.99 | 12.82 | 12.82 | 12.82 | 887,826 |
| 24 jun 2024 | 12.68 | 13.03 | 12.68 | 13.03 | 13.03 | 1,430 |
| 21 jun 2024 | 12.51 | 12.63 | 12.41 | 12.56 | 12.56 | 194,370 |
| 20 jun 2024 | 12.44 | 12.51 | 12.38 | 12.39 | 12.39 | 4,437 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 12.44 | 12.49 | 12.41 | 12.49 | 12.49 | 11,362 |
| 17 jun 2024 | 12.18 | 12.31 | 12.18 | 12.30 | 12.30 | 2,406 |
| 17 jun 2024 | 0.155 Dividendo | |||||
| 14 jun 2024 | 12.06 | 12.31 | 12.06 | 12.28 | 12.12 | 86,683 |
| 13 jun 2024 | 12.31 | 12.33 | 12.22 | 12.33 | 12.17 | 5,764 |
| 12 jun 2024 | 12.35 | 12.74 | 12.35 | 12.52 | 12.36 | 875,895 |
| 11 jun 2024 | 12.43 | 12.50 | 12.30 | 12.40 | 12.24 | 6,485 |
| 10 jun 2024 | 13.07 | 13.07 | 12.50 | 12.71 | 12.55 | 35,769 |
| 07 jun 2024 | 13.39 | 13.42 | 13.27 | 13.40 | 13.23 | 2,803 |
| 06 jun 2024 | 13.41 | 13.51 | 13.37 | 13.42 | 13.25 | 5,153 |
| 05 jun 2024 | 13.44 | 13.48 | 13.38 | 13.44 | 13.27 | 2,575 |
| 04 jun 2024 | 13.48 | 13.70 | 13.45 | 13.51 | 13.33 | 4,326 |
| 03 jun 2024 | 13.96 | 14.00 | 13.51 | 13.61 | 13.44 | 26,878 |
| 31 may 2024 | 13.73 | 13.79 | 13.68 | 13.79 | 13.61 | 183 |
| 30 may 2024 | 13.61 | 13.66 | 13.48 | 13.66 | 13.49 | 2,630 |
| 29 may 2024 | 13.43 | 13.43 | 13.30 | 13.42 | 13.25 | 1,301 |
| 28 may 2024 | 14.00 | 14.06 | 13.83 | 13.83 | 13.66 | 1,828 |
| 24 may 2024 | 13.66 | 13.70 | 13.66 | 13.67 | 13.50 | 1,905 |
| 23 may 2024 | 13.85 | 13.90 | 13.66 | 13.66 | 13.49 | 2,868 |
| 22 may 2024 | 14.11 | 14.11 | 14.00 | 14.00 | 13.82 | 1,061 |
| 21 may 2024 | 13.96 | 14.11 | 13.96 | 14.05 | 13.87 | 58 |
| 20 may 2024 | 14.22 | 14.24 | 14.16 | 14.18 | 14.00 | 326 |
| 17 may 2024 | 14.20 | 14.22 | 14.19 | 14.19 | 14.01 | 2,330 |
| 16 may 2024 | 14.21 | 14.28 | 14.15 | 14.19 | 14.01 | 317 |
| 15 may 2024 | 14.24 | 14.28 | 14.17 | 14.20 | 14.02 | 2,675 |
| 14 may 2024 | 14.05 | 14.13 | 13.98 | 14.06 | 13.88 | 2,367 |
| 13 may 2024 | 14.11 | 14.16 | 14.00 | 14.02 | 13.84 | 893 |
| 10 may 2024 | 14.06 | 14.09 | 14.01 | 14.01 | 13.83 | 5,504 |
| 09 may 2024 | 14.03 | 14.08 | 13.97 | 14.05 | 13.87 | 3,040 |
| 08 may 2024 | 13.79 | 14.06 | 13.79 | 14.06 | 13.88 | 10,930 |
| 07 may 2024 | 14.01 | 14.01 | 13.87 | 13.87 | 13.70 | 297 |
| 03 may 2024 | 13.83 | 13.90 | 13.82 | 13.82 | 13.64 | 2,620 |
| 02 may 2024 | 13.69 | 13.71 | 13.59 | 13.59 | 13.41 | 10,516 |
| 01 may 2024 | 13.61 | 13.65 | 13.57 | 13.62 | 13.45 | 12,033 |
| 30 abr 2024 | 13.44 | 13.55 | 13.44 | 13.52 | 13.35 | 5,967 |
| 29 abr 2024 | 13.56 | 13.68 | 13.55 | 13.63 | 13.45 | 338,700 |
| 26 abr 2024 | 13.51 | 13.69 | 13.51 | 13.57 | 13.40 | 3,951 |
| 25 abr 2024 | 13.66 | 13.72 | 13.47 | 13.55 | 13.38 | 1,999 |
| 24 abr 2024 | 13.61 | 13.74 | 13.58 | 13.71 | 13.54 | 2,872 |
| 23 abr 2024 | 13.48 | 13.70 | 13.48 | 13.69 | 13.51 | 9,020 |
| 22 abr 2024 | 13.30 | 13.52 | 13.30 | 13.51 | 13.34 | 6,376 |
| 19 abr 2024 | 13.00 | 13.41 | 12.85 | 13.37 | 13.21 | 565,893 |
| 18 abr 2024 | 13.14 | 13.30 | 13.14 | 13.15 | 12.99 | 4,545 |
| 17 abr 2024 | 13.16 | 13.22 | 13.00 | 13.14 | 12.97 | 3,031 |
| 16 abr 2024 | 13.07 | 13.15 | 12.97 | 13.03 | 12.87 | 3,120 |
| 15 abr 2024 | 13.47 | 13.48 | 13.30 | 13.34 | 13.17 | 2,583 |
| 12 abr 2024 | 13.40 | 13.43 | 13.27 | 13.33 | 13.16 | 3,403 |
| 11 abr 2024 | 13.42 | 13.50 | 13.28 | 13.50 | 13.33 | 3,958 |
| 10 abr 2024 | 13.74 | 13.78 | 13.50 | 13.57 | 13.40 | 2,244 |
| 09 abr 2024 | 14.05 | 14.05 | 13.88 | 13.98 | 13.81 | 3,641 |
| 08 abr 2024 | 14.02 | 14.02 | 13.85 | 14.00 | 13.83 | 1,971 |
| 05 abr 2024 | 13.38 | 13.56 | 13.38 | 13.48 | 13.31 | 2,019 |
| 04 abr 2024 | 13.90 | 13.91 | 13.77 | 13.77 | 13.59 | 60,892 |
| 03 abr 2024 | 13.81 | 13.81 | 13.61 | 13.61 | 13.44 | 172 |
| 02 abr 2024 | 13.70 | 13.70 | 13.60 | 13.61 | 13.44 | 10,487 |
| 28 mar 2024 | 13.88 | 13.95 | 13.81 | 13.95 | 13.77 | 2,703 |
| 27 mar 2024 | 13.47 | 13.63 | 13.47 | 13.60 | 13.43 | 3,953 |
| 26 mar 2024 | 13.42 | 13.44 | 13.36 | 13.36 | 13.19 | 245 |
| 25 mar 2024 | 13.31 | 13.48 | 13.31 | 13.41 | 13.24 | 350 |
| 22 mar 2024 | 13.68 | 13.69 | 13.36 | 13.36 | 13.19 | 2,279 |
| 21 mar 2024 | 13.34 | 13.58 | 13.34 | 13.52 | 13.34 | 10,754 |
| 20 mar 2024 | 12.98 | 13.27 | 12.90 | 13.27 | 13.10 | 11,430 |
| 19 mar 2024 | 13.05 | 13.06 | 12.97 | 13.01 | 12.84 | 4,563 |
| 18 mar 2024 | 12.99 | 13.07 | 12.87 | 13.07 | 12.90 | 4,577 |
| 15 mar 2024 | 12.99 | 13.11 | 12.96 | 13.06 | 12.89 | 6,418 |
| 15 mar 2024 | 0.155 Dividendo | |||||
| 14 mar 2024 | 13.34 | 13.37 | 13.07 | 13.07 | 12.76 | 9,630 |
| 13 mar 2024 | 13.46 | 13.55 | 13.41 | 13.45 | 13.12 | 1,935 |
| 12 mar 2024 | 13.46 | 13.47 | 13.36 | 13.43 | 13.10 | 1,828 |
| 11 mar 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.14 | 1,612 |
| 08 mar 2024 | 13.58 | 13.62 | 13.54 | 13.59 | 13.25 | 2,442 |
| 07 mar 2024 | 13.66 | 13.69 | 13.48 | 13.48 | 13.15 | 6,356 |
| 06 mar 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 13.15 | 3,752 |
| 05 mar 2024 | 13.34 | 13.72 | 13.34 | 13.72 | 13.39 | 828 |
| 04 mar 2024 | 13.18 | 13.48 | 13.16 | 13.35 | 13.03 | 7,546 |
| 01 mar 2024 | 12.93 | 12.94 | 12.69 | 12.86 | 12.55 | 18,261 |
| 29 feb 2024 | 13.06 | 13.11 | 12.93 | 12.99 | 12.67 | 1,566 |
| 28 feb 2024 | 12.93 | 13.00 | 12.93 | 12.94 | 12.62 | 207 |
| 27 feb 2024 | 12.86 | 13.01 | 12.85 | 13.00 | 12.68 | 269 |
| 26 feb 2024 | 12.83 | 12.92 | 12.68 | 12.70 | 12.39 | 281 |
| 23 feb 2024 | 12.81 | 12.93 | 12.81 | 12.91 | 12.59 | 1,175 |
| 22 feb 2024 | 12.97 | 12.98 | 12.94 | 12.96 | 12.65 | 2,137 |
| 21 feb 2024 | 12.65 | 12.75 | 12.65 | 12.69 | 12.39 | 1,464 |
| 20 feb 2024 | 12.68 | 12.85 | 12.68 | 12.82 | 12.51 | 9,106 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12.84 | 12.94 | 12.70 | 12.85 | 12.54 | 1,360 |
| 15 feb 2024 | 12.80 | 13.04 | 12.80 | 12.88 | 12.57 | 2,436 |
| 14 feb 2024 | 12.60 | 12.69 | 12.57 | 12.64 | 12.33 | 966 |
| 13 feb 2024 | 12.40 | 12.43 | 12.27 | 12.37 | 12.07 | 2,868 |
| 12 feb 2024 | 12.48 | 12.72 | 12.48 | 12.71 | 12.40 | 17,945 |
| 09 feb 2024 | 12.29 | 12.43 | 12.22 | 12.43 | 12.13 | 9,097 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.