|
 FINIBANCO - Holding SGPS - [Ticker: FNB.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FNB.LS desde 2000-01-01 hasta 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,26 | 509 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2000-01-04 | 1,21 | 593 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2000-01-05 | 1,21 | 192 | 1,22 | 1,17 | 1,20 | 00:00:00 | | 2000-01-06 | 1,20 | 60 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2000-01-07 | 1,22 | 274 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2000-01-10 | 1,23 | 514 | 1,27 | 1,20 | 1,21 | 00:00:00 | | 2000-01-11 | 1,27 | 609 | 1,27 | 1,22 | 1,24 | 00:00:00 | | 2000-01-12 | 1,30 | 2.804 | 1,38 | 1,23 | 1,27 | 00:00:00 | | 2000-01-13 | 1,36 | 3.375 | 1,36 | 1,30 | 1,31 | 00:00:00 | | 2000-01-14 | 1,46 | 3.431 | 1,46 | 1,36 | 1,36 | 00:00:00 | | 2000-01-17 | 1,48 | 1.982 | 1,51 | 1,45 | 1,47 | 00:00:00 | | 2000-01-18 | 1,55 | 5.278 | 1,60 | 1,49 | 1,50 | 00:00:00 | | 2000-01-19 | 1,56 | 2.098 | 1,61 | 1,56 | 1,59 | 00:00:00 | | 2000-01-20 | 1,47 | 1.760 | 1,58 | 1,46 | 1,56 | 00:00:00 | | 2000-01-21 | 1,48 | 1.020 | 1,53 | 1,46 | 1,46 | 00:00:00 | | 2000-01-24 | 1,48 | 610 | 1,49 | 1,44 | 1,48 | 00:00:00 | | 2000-01-25 | 1,44 | 136 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2000-01-26 | 1,43 | 471 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2000-01-27 | 1,42 | 1.771 | 1,45 | 1,40 | 1,43 | 00:00:00 | | 2000-01-28 | 1,41 | 2.707 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2000-01-31 | 1,40 | 301 | 1,43 | 1,34 | 1,42 | 00:00:00 | | 2000-02-01 | 1,40 | 76 | 1,46 | 1,39 | 1,46 | 00:00:00 | | 2000-02-02 | 1,36 | 171 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2000-02-03 | 1,37 | 896 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2000-02-04 | 1,39 | 216 | 1,40 | 1,35 | 1,36 | 00:00:00 | | 2000-02-07 | 1,37 | 223 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2000-02-08 | 1,36 | 380 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2000-02-09 | 1,34 | 394 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2000-02-10 | 1,33 | 191 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2000-02-11 | 1,31 | 319 | 1,32 | 1,29 | 1,31 | 00:00:00 | | 2000-02-14 | 1,34 | 733 | 1,38 | 1,31 | 1,32 | 00:00:00 | | 2000-02-15 | 1,38 | 380 | 1,39 | 1,33 | 1,39 | 00:00:00 | | 2000-02-16 | 1,36 | 602 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-02-17 | 1,37 | 251 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-02-18 | 1,38 | 207 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-02-21 | 1,35 | 103 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-02-22 | 1,43 | 843 | 1,43 | 1,35 | 1,35 | 00:00:00 | | 2000-02-23 | 1,48 | 2.203 | 1,48 | 1,39 | 1,43 | 00:00:00 | | 2000-02-24 | 1,61 | 2.543 | 1,61 | 1,38 | 1,46 | 00:00:00 | | 2000-02-25 | 1,59 | 2.694 | 1,60 | 1,50 | 1,57 | 00:00:00 | | 2000-02-28 | 1,51 | 1.204 | 1,58 | 1,48 | 1,50 | 00:00:00 | | 2000-02-29 | 1,51 | 977 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2000-03-01 | 1,49 | 160 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2000-03-02 | 1,50 | 393 | 1,54 | 1,48 | 1,49 | 00:00:00 | | 2000-03-03 | 1,50 | 454 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2000-03-06 | 1,49 | 82 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2000-03-08 | 1,46 | 281 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2000-03-09 | 1,44 | 117 | 1,46 | 1,39 | 1,46 | 00:00:00 | | 2000-03-10 | 1,50 | 1.025 | 1,50 | 1,37 | 1,40 | 00:00:00 | | 2000-03-13 | 1,47 | 121 | 1,49 | 1,41 | 1,49 | 00:00:00 | | 2000-03-14 | 1,45 | 183 | 1,49 | 1,44 | 1,46 | 00:00:00 | | 2000-03-15 | 1,44 | 377 | 1,49 | 1,44 | 1,46 | 00:00:00 | | 2000-03-16 | 1,45 | 365 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2000-03-17 | 1,47 | 2.076 | 1,48 | 1,39 | 1,48 | 00:00:00 | | 2000-03-20 | 1,50 | 2.858 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2000-03-21 | 1,50 | 817 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2000-03-22 | 1,53 | 1.039 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2000-03-23 | 1,50 | 10.852 | 1,75 | 1,49 | 1,63 | 00:00:00 | | 2000-03-24 | 1,49 | 1.832 | 1,54 | 1,43 | 1,53 | 00:00:00 | | 2000-03-27 | 1,45 | 1.020 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2000-03-28 | 1,44 | 1.570 | 1,58 | 1,39 | 1,44 | 00:00:00 | | 2000-03-29 | 1,44 | 943 | 1,52 | 1,44 | 1,47 | 00:00:00 | | 2000-03-30 | 1,49 | 401 | 1,49 | 1,43 | 1,46 | 00:00:00 | | 2000-03-31 | 1,45 | 501 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2000-04-03 | 1,44 | 618 | 1,48 | 1,44 | 1,45 | 00:00:00 | | 2000-04-04 | 1,43 | 135 | 1,44 | 1,42 | 1,44 | 00:00:00 | | 2000-04-05 | 1,42 | 306 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2000-04-06 | 1,40 | 559 | 1,47 | 1,33 | 1,46 | 00:00:00 | | 2000-04-07 | 1,43 | 153 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2000-04-10 | 1,42 | 343 | 1,43 | 1,33 | 1,39 | 00:00:00 | | 2000-04-11 | 1,41 | 382 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2000-04-12 | 1,40 | 275 | 1,45 | 1,40 | 1,41 | 00:00:00 | | 2000-04-13 | 1,46 | 256 | 1,46 | 1,38 | 1,38 | 00:00:00 | | 2000-04-14 | 1,40 | 51 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2000-04-17 | 1,38 | 138 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2000-04-18 | 1,40 | 180 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2000-04-19 | 1,36 | 139 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2000-04-20 | 1,38 | 214 | 1,38 | 1,16 | 1,16 | 00:00:00 | | 2000-04-26 | 1,37 | 199 | 1,42 | 1,36 | 1,38 | 00:00:00 | | 2000-04-27 | 1,38 | 81 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2000-04-28 | 1,42 | 131 | 1,42 | 1,36 | 1,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
