Italia markets closed

First Horizon Corporation (FHN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,87+0,07 (+0,47%)
In data: 02:37PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202414,8014,9414,7714,8714,871.251.946
25 apr 202414,8914,9714,7214,8014,806.360.700
24 apr 202414,7314,9614,7014,9314,933.939.800
23 apr 202414,8915,0514,8614,8814,884.995.400
22 apr 202414,6114,9814,6014,9114,914.485.800
19 apr 202414,2114,6414,2114,6314,635.108.300
18 apr 202414,2514,4514,1414,2814,285.732.100
17 apr 202414,2814,6213,9314,1714,178.754.700
16 apr 202413,8813,9613,7213,9113,915.915.100
15 apr 202414,3014,4813,8614,0314,037.692.000
12 apr 202414,2214,4514,1414,2014,204.648.000
11 apr 202414,6014,6014,1814,4614,464.271.900
10 apr 202414,7614,8714,4514,5314,536.289.200
09 apr 202415,3515,4414,9815,0315,035.873.200
08 apr 202414,9215,1714,8715,1515,154.326.000
05 apr 202414,8714,9314,6914,8214,823.687.900
04 apr 202415,0115,1014,6914,7314,734.066.200
03 apr 202414,7714,8714,7314,7914,794.014.900
02 apr 202414,8614,9414,6514,8014,804.177.800
01 apr 202415,4115,4114,9414,9614,967.818.000
28 mar 202415,2815,4815,2815,4015,406.015.900
27 mar 202414,8515,3414,7615,3215,325.404.200
26 mar 202414,9515,0014,6914,7914,794.334.800
25 mar 202414,9615,1314,8214,8214,826.396.900
22 mar 202415,4315,4914,9514,9714,974.920.800
21 mar 202415,3715,4815,2815,4015,404.454.000
20 mar 202414,8615,2914,8015,2215,225.421.100
19 mar 202414,7915,0014,7114,9414,944.845.500
18 mar 202414,6214,8914,5214,8014,805.422.700
15 mar 202414,5814,9714,5814,6814,6817.226.800
14 mar 202414,7914,9114,6214,6814,686.570.100
14 mar 20240.15 Dividendo
13 mar 202414,8714,9414,7814,8714,724.390.800
12 mar 202414,7814,8614,6314,7514,607.809.300
11 mar 202414,9115,0214,7714,8014,658.689.800
08 mar 202415,1915,2814,9514,9714,828.528.900
07 mar 202415,0315,1814,8314,9914,846.923.100
06 mar 202414,9015,1214,5914,9014,759.823.000
05 mar 202414,3014,9814,2814,9414,796.933.700
04 mar 202414,2514,6014,1314,3314,196.837.400
01 mar 202413,9614,1013,8114,0413,904.732.400
29 feb 202414,2614,4014,0214,1013,966.362.400
28 feb 202414,0714,2213,9714,0513,915.837.700
27 feb 202413,9214,1913,9014,1313,996.125.800
26 feb 202414,0014,1513,8213,8813,745.342.300
23 feb 202414,0414,1413,9414,0613,923.323.000
22 feb 202414,0414,2313,9814,0413,905.467.100
21 feb 202413,9514,0813,8514,0513,915.019.900
20 feb 202413,9114,3513,8514,1213,986.663.800
16 feb 202413,9214,1113,8713,8813,744.973.000
15 feb 202414,0014,3113,9014,0713,937.523.100
14 feb 202413,9413,9813,7013,9413,804.963.700
13 feb 202413,6513,8613,5813,7713,638.424.400
12 feb 202413,7914,2413,7814,0713,937.909.800
09 feb 202413,7213,9013,6613,7413,605.862.500
08 feb 202413,5513,8413,4613,7913,656.096.100
07 feb 202413,7713,9513,4513,6613,526.488.200
06 feb 202413,8314,1913,7513,8113,678.795.200
05 feb 202413,7614,0113,7113,8213,686.120.100
02 feb 202413,7114,0813,6813,9313,7910.817.300
01 feb 202414,3014,3413,5513,9013,7613.969.000
31 gen 202414,2314,7214,1414,2414,1012.835.700
30 gen 202414,8714,9114,7314,8114,664.687.000
29 gen 202414,6714,8814,5514,8814,735.711.200
26 gen 202414,7614,9414,5914,6614,514.861.100
25 gen 202415,1915,2414,6214,7514,609.054.400
24 gen 202415,0015,3714,7015,1214,9717.747.700
23 gen 202414,4014,4414,1314,2414,104.727.100
22 gen 202414,1614,3114,0514,3014,168.532.200
19 gen 202413,9214,2013,8214,0813,9410.381.200
18 gen 202413,5013,9913,4813,9213,7817.794.500
17 gen 202413,0413,3212,9513,2513,1210.527.400
16 gen 202413,4713,5413,2513,2813,157.621.300
12 gen 202414,0014,0613,6013,6713,536.125.600
11 gen 202414,1514,1513,7513,9113,777.546.400
10 gen 202414,2914,2914,0414,2214,086.139.600
09 gen 202414,4514,5114,2614,3214,185.754.800
08 gen 202414,4114,5714,3114,5514,407.463.200
05 gen 202414,0414,6914,0014,4914,3414.958.000
04 gen 202414,0914,3113,9914,0013,865.747.700
03 gen 202414,2614,2614,0514,0913,9510.813.600
02 gen 202414,0714,5614,0214,4514,3010.543.100
29 dic 202314,3014,3314,0814,1614,026.440.800
28 dic 202314,0814,3614,0814,3514,216.363.000
27 dic 202314,1514,2314,0614,1414,005.050.700
26 dic 202313,9014,1713,8214,1013,964.991.900
22 dic 202313,8413,9613,7813,9013,764.083.200
21 dic 202313,8413,8613,5713,7513,615.397.400
20 dic 202313,8614,0913,6413,6713,536.015.800
19 dic 202313,6813,9813,5313,9713,838.898.800
18 dic 202313,8913,9713,6113,6213,487.971.700
15 dic 202314,0014,0213,6513,7813,6417.910.500
14 dic 202314,1714,5013,9914,0713,9315.241.400
14 dic 20230.15 Dividendo
13 dic 202313,3514,0713,3513,9513,6611.529.700
12 dic 202313,5013,5913,3213,3613,085.944.200
11 dic 202313,6613,8913,5013,5213,246.347.600
08 dic 202313,5113,7013,4313,6313,357.666.500
07 dic 202313,4913,6213,2913,4313,158.844.000
06 dic 202313,7014,0013,3913,4013,129.893.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...