|
 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 | | 2005-03-23 | 1,17 | 2.800 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2005-03-24 | 1,19 | 16.900 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2005-03-29 | 1,19 | 2.600 | 1,19 | 1,14 | 1,19 | 00:00:00 | | 2005-03-30 | 1,18 | 5.700 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2005-03-31 | 1,17 | 4.300 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-04-01 | 1,20 | 12.300 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-04-04 | 1,19 | 5.300 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-04-05 | 1,20 | 16.900 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-04-06 | 1,19 | 7.000 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-04-07 | 1,21 | 21.000 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2005-04-08 | 1,18 | 4.400 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2005-04-11 | 1,19 | 3.900 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-04-12 | 1,20 | 71.900 | 1,26 | 1,19 | 1,21 | 00:00:00 | | 2005-04-13 | 1,19 | 18.300 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-04-14 | 1,18 | 200 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-04-15 | 1,19 | 5.700 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-04-18 | 1,17 | 17.900 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2005-04-19 | 1,18 | 23.500 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-04-20 | 1,19 | 1.500 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-04-21 | 1,19 | 3.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2005-04-22 | 1,15 | 1.400 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2005-04-26 | 1,15 | 10.500 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2005-04-27 | 1,17 | 2.200 | 1,17 | 1,12 | 1,13 | 00:00:00 | | 2005-04-28 | 1,14 | 7.800 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2005-04-29 | 1,16 | 1.700 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2005-05-02 | 1,18 | 18.300 | 1,18 | 1,13 | 1,18 | 00:00:00 | | 2005-05-03 | 1,18 | 2.400 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-05-04 | 1,15 | 3.200 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2005-05-05 | 1,14 | 4.400 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-05-06 | 1,15 | 1.900 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-05-09 | 1,15 | 1.700 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2005-05-10 | 1,17 | 3.900 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2005-05-11 | 1,18 | 13.400 | 1,18 | 1,14 | 1,16 | 00:00:00 | | 2005-05-12 | 1,16 | 11.100 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-05-13 | 1,17 | 2.700 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-05-16 | 1,17 | 12.900 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-05-17 | 1,17 | 3.700 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-05-18 | 1,17 | 8.300 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2005-05-19 | 1,17 | 2.400 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2005-05-20 | 1,18 | 2.600 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-05-23 | 1,19 | 5.500 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2005-05-24 | 1,19 | 5.900 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-05-25 | 1,18 | 900 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-05-27 | 1,18 | 900 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-05-30 | 1,18 | 900 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-05-31 | 1,20 | 5.300 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-06-01 | 1,20 | 47.200 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2005-06-02 | 1,20 | 200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-06-03 | 1,26 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2005-06-06 | 1,24 | 21.700 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2005-06-07 | 1,21 | 3.900 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-06-08 | 1,20 | 100 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-06-09 | 1,20 | 400 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2005-06-10 | 1,21 | 4.100 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2005-06-13 | 1,21 | 3.200 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2005-06-14 | 1,21 | 5.000 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2005-06-15 | 1,22 | 15.900 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2005-06-16 | 1,22 | 3.000 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2005-06-17 | 1,22 | 1.200 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-06-20 | 1,22 | 9.600 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-06-21 | 1,22 | 2.800 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2005-06-22 | 1,22 | 9.300 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-06-23 | 1,28 | 41.700 | 1,31 | 1,22 | 1,23 | 00:00:00 | | 2005-06-24 | 1,25 | 6.400 | 1,30 | 1,24 | 1,30 | 00:00:00 | | 2005-06-27 | 1,33 | 28.800 | 1,36 | 1,28 | 1,30 | 00:00:00 | | 2005-06-28 | 1,27 | 13.400 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2005-06-29 | 1,25 | 4.700 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2005-06-30 | 1,29 | 2.600 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2005-07-01 | 1,25 | 2.200 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-07-04 | 1,26 | 4.000 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2005-07-05 | 1,25 | 5.500 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2005-07-06 | 1,25 | 200 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2005-07-07 | 1,23 | 6.000 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2005-07-08 | 1,27 | 2.700 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2005-07-11 | 1,27 | 2.600 | 1,28 | 1,24 | 1,27 | 00:00:00 | | 2005-07-12 | 1,28 | 10.400 | 1,28 | 1,24 | 1,24 | 00:00:00 | | 2005-07-13 | 1,25 | 2.200 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2005-07-14 | 1,26 | 3.700 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2005-07-15 | 1,33 | 148.400 | 1,36 | 1,28 | 1,28 | 00:00:00 | | 2005-07-18 | 1,34 | 600 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2005-07-19 | 1,30 | 7.600 | 1,33 | 1,27 | 1,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
