|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-11 | 1,11 | 215 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2002-12-12 | 1,11 | 29 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-12-13 | 1,12 | 57 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2002-12-16 | 1,12 | 55 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2002-12-17 | 1,12 | 16 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2002-12-18 | 1,12 | 12 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2002-12-19 | 1,12 | 19 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2002-12-20 | 1,12 | 110 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2002-12-23 | 1,11 | 90 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-12-27 | 1,11 | 55 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2002-12-30 | 1,11 | 289 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2002-12-31 | 1,12 | 876 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2003-01-02 | 1,12 | 20.200 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2003-01-03 | 1,12 | 4.800 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2003-01-06 | 1,12 | 1.400 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2003-01-07 | 1,12 | 600 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2003-01-08 | 1,11 | 1.700 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2003-01-09 | 1,11 | 400 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2003-01-10 | 1,12 | 19.500 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2003-01-13 | 1,12 | 15.000 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2003-01-14 | 1,12 | 4.500 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2003-01-15 | 1,12 | 1.500 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2003-01-16 | 1,12 | 11.200 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2003-01-17 | 1,12 | 3.200 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2003-01-20 | 1,11 | 100 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2003-01-21 | 1,11 | 3.700 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2003-01-22 | 1,11 | 13.400 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2003-01-23 | 1,11 | 800 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2003-01-24 | 1,09 | 17.600 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2003-01-27 | 1,09 | 22.200 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2003-01-28 | 1,09 | 1.000 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2003-01-29 | 1,09 | 1.700 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2003-01-30 | 1,08 | 1.600 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2003-01-31 | 1,07 | 600 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2003-02-03 | 1,07 | 2.600 | 1,08 | 1,05 | 1,06 | 00:00:00 | | 2003-02-04 | 1,06 | 5.500 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2003-02-05 | 1,06 | 1.900 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2003-02-06 | 1,06 | 2.800 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2003-02-07 | 1,05 | 7.600 | 1,06 | 1,03 | 1,04 | 00:00:00 | | 2003-02-10 | 1,04 | 7.600 | 1,05 | 1,02 | 1,04 | 00:00:00 | | 2003-02-11 | 1,04 | 3.800 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2003-02-12 | 1,03 | 2.200 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2003-02-13 | 1,04 | 200 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2003-02-14 | 1,04 | 2.400 | 1,04 | 0,99 | 1,02 | 00:00:00 | | 2003-02-17 | 1,04 | 1.400 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2003-02-18 | 1,04 | 1.200 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2003-02-19 | 1,04 | 800 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2003-02-20 | 1,04 | 200 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2003-02-21 | 1,04 | 6.100 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2003-02-24 | 1,04 | 700 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2003-02-25 | 1,01 | 8.600 | 1,02 | 0,97 | 1,02 | 00:00:00 | | 2003-02-26 | 1,04 | 8.000 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2003-02-27 | 1,04 | 2.400 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2003-02-28 | 1,02 | 1.900 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2003-03-03 | 1,02 | 1.800 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2003-03-05 | 1,02 | 300 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2003-03-06 | 1,02 | 1.900 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2003-03-07 | 1,02 | 500 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2003-03-10 | 1,01 | 400 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2003-03-11 | 1,01 | 800 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2003-03-12 | 1,01 | 1.400 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2003-03-13 | 1,01 | 2.000 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2003-03-14 | 1,01 | 500 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2003-03-17 | 1,00 | 2.000 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2003-03-18 | 1,01 | 3.500 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2003-03-19 | 1,01 | 5.500 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2003-03-21 | 1,01 | 8.200 | 1,01 | 0,96 | 0,99 | 00:00:00 | | 2003-03-25 | 1,00 | 2.900 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2003-03-26 | 0,99 | 800 | 0,99 | 0,98 | 0,99 | 00:00:00 | | 2003-03-28 | 1,00 | 100 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2003-03-31 | 1,00 | 400 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2003-04-01 | 1,00 | 2.000 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2003-04-02 | 1,01 | 2.100 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2003-04-03 | 1,02 | 8.300 | 1,05 | 0,97 | 1,03 | 00:00:00 | | 2003-04-04 | 1,02 | 1.100 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2003-04-07 | 1,02 | 1.800 | 1,02 | 0,98 | 1,00 | 00:00:00 | | 2003-04-08 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2003-04-09 | 1,01 | 4.000 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2003-04-10 | 1,01 | 9.800 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2003-04-11 | 1,01 | 5.300 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2003-04-14 | 1,01 | 600 | 1,01 | 0,98 | 1,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
