|
 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 | | 2005-07-19 | 1,30 | 7.600 | 1,33 | 1,27 | 1,28 | 00:00:00 | | 2005-07-20 | 1,32 | 9.400 | 1,32 | 1,27 | 1,28 | 00:00:00 | | 2005-07-21 | 1,28 | 2.800 | 1,31 | 1,27 | 1,27 | 00:00:00 | | 2005-07-25 | 1,30 | 2.900 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2005-07-26 | 1,31 | 2.000 | 1,31 | 1,27 | 1,27 | 00:00:00 | | 2005-07-27 | 1,28 | 500 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-07-28 | 1,28 | 4.300 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-07-29 | 1,32 | 7.100 | 1,32 | 1,29 | 1,31 | 00:00:00 | | 2005-08-01 | 1,36 | 8.300 | 1,39 | 1,32 | 1,32 | 00:00:00 | | 2005-08-02 | 1,36 | 129.200 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2005-08-03 | 1,36 | 24.600 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2005-08-04 | 1,36 | 5.300 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2005-08-05 | 1,35 | 11.600 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2005-08-08 | 1,40 | 22.600 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2005-08-09 | 1,36 | 7.700 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-08-10 | 1,39 | 7.800 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2005-08-11 | 1,37 | 5.500 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2005-08-12 | 1,37 | 1.300 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2005-08-15 | 1,38 | 200 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2005-08-16 | 1,41 | 19.500 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2005-08-17 | 1,44 | 18.400 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2005-08-18 | 1,47 | 45.100 | 1,47 | 1,39 | 1,42 | 00:00:00 | | 2005-08-19 | 1,44 | 4.000 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2005-08-22 | 1,44 | 2.000 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2005-08-23 | 1,45 | 8.400 | 1,49 | 1,44 | 1,44 | 00:00:00 | | 2005-08-24 | 1,48 | 1.300 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2005-08-25 | 1,47 | 4.900 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2005-08-26 | 1,44 | 13.500 | 1,44 | 1,40 | 1,43 | 00:00:00 | | 2005-08-29 | 1,46 | 8.400 | 1,46 | 1,39 | 1,44 | 00:00:00 | | 2005-08-30 | 1,43 | 4.800 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2005-08-31 | 1,49 | 11.100 | 1,49 | 1,44 | 1,46 | 00:00:00 | | 2005-09-01 | 1,47 | 8.900 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2005-09-02 | 1,49 | 8.600 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2005-09-05 | 1,51 | 11.300 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2005-09-06 | 1,51 | 3.600 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-09-07 | 1,51 | 9.200 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-09-08 | 1,51 | 3.100 | 1,51 | 1,47 | 1,51 | 00:00:00 | | 2005-09-09 | 1,51 | 3.100 | 1,51 | 1,48 | 1,49 | 00:00:00 | | 2005-09-12 | 1,48 | 3.400 | 1,49 | 1,48 | 1,49 | 00:00:00 | | 2005-09-13 | 1,52 | 12.400 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2005-09-14 | 1,52 | 3.500 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-09-15 | 1,49 | 3.200 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2005-09-16 | 1,52 | 5.000 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2005-09-19 | 1,55 | 22.000 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2005-09-20 | 1,55 | 7.200 | 1,59 | 1,54 | 1,55 | 00:00:00 | | 2005-09-21 | 1,55 | 6.100 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2005-09-22 | 1,57 | 15.300 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2005-09-23 | 1,61 | 8.100 | 1,61 | 1,54 | 1,54 | 00:00:00 | | 2005-09-26 | 1,63 | 4.200 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2005-09-27 | 1,67 | 14.900 | 1,67 | 1,63 | 1,64 | 00:00:00 | | 2005-09-28 | 1,69 | 28.800 | 1,74 | 1,63 | 1,63 | 00:00:00 | | 2005-09-29 | 1,66 | 10.200 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2005-09-30 | 1,66 | 28.400 | 1,66 | 1,56 | 1,64 | 00:00:00 | | 2005-10-03 | 1,67 | 52.600 | 1,67 | 1,59 | 1,63 | 00:00:00 | | 2005-10-04 | 1,67 | 8.800 | 1,68 | 1,63 | 1,63 | 00:00:00 | | 2005-10-05 | 1,65 | 200 | 1,67 | 1,65 | 1,67 | 00:00:00 | | 2005-10-06 | 1,69 | 37.200 | 1,69 | 1,65 | 1,65 | 00:00:00 | | 2005-10-07 | 1,89 | 125.200 | 1,95 | 1,67 | 1,67 | 00:00:00 | | 2005-10-10 | 2,06 | 343.600 | 2,11 | 1,96 | 1,96 | 00:00:00 | | 2005-10-11 | 1,99 | 154.100 | 2,07 | 1,97 | 2,06 | 00:00:00 | | 2005-10-12 | 1,96 | 207.700 | 1,99 | 1,88 | 1,99 | 00:00:00 | | 2005-10-13 | 1,88 | 29.600 | 1,92 | 1,83 | 1,92 | 00:00:00 | | 2005-10-14 | 1,92 | 85.900 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2005-10-17 | 1,88 | 9.800 | 1,92 | 1,84 | 1,92 | 00:00:00 | | 2005-10-18 | 1,83 | 37.500 | 1,86 | 1,79 | 1,86 | 00:00:00 | | 2005-10-19 | 1,83 | 44.200 | 1,86 | 1,83 | 1,83 | 00:00:00 | | 2005-10-20 | 1,81 | 6.700 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2005-10-21 | 1,76 | 58.400 | 1,78 | 1,71 | 1,75 | 00:00:00 | | 2005-10-24 | 1,84 | 25.200 | 1,87 | 1,74 | 1,74 | 00:00:00 | | 2005-10-25 | 1,85 | 9.100 | 1,85 | 1,82 | 1,84 | 00:00:00 | | 2005-10-26 | 1,85 | 20.400 | 1,86 | 1,83 | 1,84 | 00:00:00 | | 2005-10-27 | 1,83 | 51.400 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2005-10-28 | 1,83 | 5.600 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2005-10-31 | 1,85 | 10.200 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2005-11-01 | 1,85 | 300 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2005-11-02 | 1,84 | 13.400 | 1,84 | 1,83 | 1,84 | 00:00:00 | | 2005-11-03 | 1,83 | 2.800 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2005-11-04 | 1,86 | 49.400 | 1,90 | 1,84 | 1,87 | 00:00:00 | | 2005-11-07 | 1,84 | 11.600 | 1,88 | 1,84 | 1,86 | 00:00:00 | | 2005-11-08 | 1,85 | 63.300 | 1,88 | 1,85 | 1,87 | 00:00:00 | | 2005-11-09 | 1,92 | 34.300 | 1,92 | 1,85 | 1,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
