FHN - First Horizon Corporation

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 202310,9310,9710,4810,8110,8112 378 330
26 mai 202310,9910,9910,6910,8810,888 787 900
25 mai 202310,9511,0910,7210,9010,908 417 200
24 mai 202311,3711,4010,9311,0911,099 685 400
23 mai 202311,2411,7411,1011,2411,2415 021 800
22 mai 202310,9811,2010,8411,0411,0412 656 600
19 mai 202311,0411,1010,6610,8810,889 670 100
18 mai 202310,9111,0910,6610,9910,9911 087 900
17 mai 202310,4010,9810,3010,8410,8421 033 000
16 mai 202310,3510,359,8010,2510,2520 720 700
15 mai 20239,7510,219,7110,0610,0617 911 400
12 mai 20239,879,879,489,679,6722 323 800
11 mai 20239,8410,109,749,779,7719 493 900
10 mai 202310,6910,799,9610,1210,1222 544 900
09 mai 202310,5810,6910,0310,5610,5618 524 200
08 mai 202311,1111,2310,6310,7010,7020 500 500
05 mai 202310,7411,0810,2810,9410,9445 327 700
04 mai 20239,4410,258,9910,0610,06112 613 100
03 mai 202316,2516,6514,7515,0515,0520 269 800
02 mai 202317,4517,4915,9716,1916,1911 397 700
01 mai 202317,6417,8217,3917,5217,523 841 000
28 avr. 202317,5417,7317,4117,5517,554 282 300
27 avr. 202317,5517,7717,4017,5917,593 112 200
26 avr. 202317,3417,9017,3317,4717,473 672 300
25 avr. 202318,1218,2917,5817,5917,594 683 900
24 avr. 202318,2518,5218,1718,3218,322 368 800
21 avr. 202318,4118,5218,2118,2518,253 518 100
20 avr. 202318,2518,9918,2518,4518,455 660 800
19 avr. 202318,5118,6118,1618,5918,595 090 000
18 avr. 202318,5518,5518,2218,3518,355 196 500
17 avr. 202318,2018,7317,8018,5418,544 598 900
14 avr. 202318,6018,7618,2618,3518,356 400 100
13 avr. 202318,0618,4517,9518,4218,425 582 200
12 avr. 202317,7018,4917,5617,8617,865 759 500
11 avr. 202317,8017,8917,6317,6717,674 444 800
10 avr. 202317,6317,9917,5817,8017,805 184 100
06 avr. 202317,6317,8217,4117,7117,714 896 600
05 avr. 202317,0217,6716,9617,6317,635 331 500
04 avr. 202317,9918,0217,1517,3317,335 067 400
03 avr. 202317,8518,0217,5417,8817,884 888 500
31 mars 202317,6017,9617,5617,7817,786 948 000
30 mars 202317,6717,7417,3617,4117,414 583 700
29 mars 202317,3317,6616,7417,5517,558 645 400
28 mars 202317,1317,4617,0617,2317,235 653 300
27 mars 202317,3917,7617,1617,2617,268 722 100
24 mars 202315,7016,8015,6816,7616,769 784 100
23 mars 202315,6916,0615,4115,7815,789 403 600
22 mars 202315,9316,1515,5515,5815,586 723 000
21 mars 202315,5516,1915,5216,1316,137 935 100
20 mars 202315,8115,8114,8415,2315,2310 462 000
17 mars 202315,3115,3214,6814,9314,9339 235 400
16 mars 202315,4316,0414,5315,5615,5621 380 900
16 mars 20230.15 Dividende
15 mars 202315,5016,1315,3615,6815,5315 441 300
14 mars 202317,5117,6216,1216,3016,1415 631 300
13 mars 202318,8719,0013,4016,0415,8939 452 000
10 mars 202320,3320,3619,5320,1019,9119 170 400
09 mars 202321,3121,5720,8420,9320,737 402 400
08 mars 202321,2021,4221,1821,3521,155 690 800
07 mars 202321,2021,6221,0521,2921,096 683 000
06 mars 202321,3021,3821,1521,2321,037 317 500
03 mars 202321,9222,0021,2721,4621,2514 016 200
02 mars 202322,3922,8821,2921,8421,6316 050 500
01 mars 202320,7822,5020,7022,1421,9356 796 300
28 févr. 202324,7724,8324,7024,7724,535 552 900
27 févr. 202324,8424,8624,7424,7524,514 015 300
24 févr. 202324,8024,8724,8024,8524,613 368 300
23 févr. 202324,8924,9024,8324,8524,612 909 900
22 févr. 202324,8324,9024,8324,8624,622 222 800
21 févr. 202324,8424,8724,8124,8524,613 512 300
17 févr. 202324,8124,8824,8024,8424,603 541 400
16 févr. 202324,8424,8724,8024,8224,582 786 000
15 févr. 202324,7124,8824,7124,8824,644 940 200
14 févr. 202324,7524,7524,7024,7024,461 244 900
13 févr. 202324,7024,7924,6924,7324,492 167 500
10 févr. 202324,6724,7324,6724,7324,491 665 300
09 févr. 202324,7224,7224,6724,6724,432 223 600
08 févr. 202324,7124,7524,6824,6824,442 455 300
07 févr. 202324,6724,7524,6624,7424,504 553 900
06 févr. 202324,6924,7324,6524,6924,453 656 700
03 févr. 202324,7224,7324,6324,6924,453 083 100
02 févr. 202324,7024,7524,6524,7224,483 339 400
01 févr. 202324,7224,7524,6824,7524,512 765 500
31 janv. 202324,6624,7424,6424,7324,493 838 000
30 janv. 202324,7024,7724,6224,6424,406 008 600
27 janv. 202324,6224,7024,6024,6724,433 687 700
26 janv. 202324,5924,6724,5924,6224,386 237 500
25 janv. 202324,6024,6224,5524,5524,325 875 500
24 janv. 202324,6024,6624,5924,5924,352 032 300
23 janv. 202324,6024,6624,6024,6324,393 417 300
20 janv. 202324,5724,6924,5624,6624,423 336 100
19 janv. 202324,5724,6524,5724,6024,364 487 800
18 janv. 202324,5524,6524,5524,5724,334 191 300
17 janv. 202324,6224,6624,4324,5124,285 278 400
13 janv. 202324,6124,6724,5824,6524,412 408 000
12 janv. 202324,6024,7924,6024,6524,412 724 400
11 janv. 202324,5424,7024,5224,6824,446 072 700
10 janv. 202324,5024,6524,4824,5524,324 844 100
09 janv. 202324,5024,5524,4724,4824,254 643 700
06 janv. 202324,4924,5924,4624,5524,323 308 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...