|
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 | 2006-06-27 | 2,07 | 4.700 | 2,09 | 2,07 | 2,08 | 00:00:00 | 2006-06-28 | 2,07 | 3.300 | 2,07 | 2,06 | 2,07 | 00:00:00 | 2006-06-29 | 2,07 | 2.500 | 2,07 | 2,06 | 2,06 | 00:00:00 | 2006-06-30 | 2,07 | 900 | 2,08 | 2,07 | 2,07 | 00:00:00 | 2006-07-03 | 2,07 | 1.100 | 2,07 | 2,06 | 2,07 | 00:00:00 | 2006-07-04 | 2,09 | 5.000 | 2,09 | 2,05 | 2,09 | 00:00:00 | 2006-07-05 | 2,10 | 7.400 | 2,10 | 2,06 | 2,06 | 00:00:00 | 2006-07-06 | 2,11 | 14.400 | 2,11 | 2,06 | 2,09 | 00:00:00 | 2006-07-07 | 2,15 | 11.400 | 2,15 | 2,10 | 2,15 | 00:00:00 | 2006-07-10 | 2,08 | 17.500 | 2,15 | 2,08 | 2,10 | 00:00:00 | 2006-07-11 | 2,10 | 500 | 2,10 | 2,09 | 2,09 | 00:00:00 | 2006-07-12 | 2,08 | 5.900 | 2,11 | 2,08 | 2,10 | 00:00:00 | 2006-07-13 | 2,09 | 900 | 2,10 | 2,08 | 2,08 | 00:00:00 | 2006-07-14 | 2,08 | 1.800 | 2,08 | 2,07 | 2,07 | 00:00:00 | 2006-07-17 | 2,06 | 5.900 | 2,06 | 2,03 | 2,06 | 00:00:00 | 2006-07-18 | 2,06 | 6.500 | 2,09 | 2,06 | 2,07 | 00:00:00 | 2006-07-19 | 2,06 | 400 | 2,06 | 2,06 | 2,06 | 00:00:00 | 2006-07-20 | 2,15 | 20.200 | 2,15 | 2,07 | 2,07 | 00:00:00 | 2006-07-21 | 2,12 | 4.200 | 2,15 | 2,12 | 2,12 | 00:00:00 | 2006-07-24 | 2,15 | 11.500 | 2,15 | 2,08 | 2,12 | 00:00:00 | 2006-07-25 | 2,14 | 1.800 | 2,15 | 2,09 | 2,09 | 00:00:00 | 2006-07-26 | 2,15 | 31.400 | 2,21 | 2,12 | 2,12 | 00:00:00 | 2006-07-27 | 2,34 | 81.700 | 2,40 | 2,19 | 2,19 | 00:00:00 | 2006-07-28 | 2,31 | 15.200 | 2,35 | 2,27 | 2,27 | 00:00:00 | 2006-07-31 | 2,31 | 16.100 | 2,36 | 2,31 | 2,31 | 00:00:00 | 2006-08-01 | 2,28 | 100 | 2,34 | 2,28 | 2,34 | 00:00:00 | 2006-08-02 | 2,32 | 5.900 | 2,32 | 2,26 | 2,29 | 00:00:00 | 2006-08-03 | 2,31 | 3.800 | 2,33 | 2,27 | 2,27 | 00:00:00 | 2006-08-04 | 2,30 | 3.600 | 2,31 | 2,21 | 2,28 | 00:00:00 | 2006-08-07 | 2,29 | 68.300 | 2,31 | 2,28 | 2,31 | 00:00:00 | 2006-08-08 | 2,33 | 12.500 | 2,33 | 2,30 | 2,30 | 00:00:00 | 2006-08-09 | 2,31 | 7.300 | 2,34 | 2,31 | 2,34 | 00:00:00 | 2006-08-10 | 2,35 | 22.500 | 2,36 | 2,31 | 2,31 | 00:00:00 | 2006-08-11 | 2,31 | 5.300 | 2,35 | 2,31 | 2,35 | 00:00:00 | 2006-08-14 | 2,34 | 15.800 | 2,37 | 2,34 | 2,34 | 00:00:00 | 2006-08-15 | 2,34 | 2.200 | 2,37 | 2,34 | 2,37 | 00:00:00 | 2006-08-16 | 2,35 | 11.500 | 2,37 | 2,35 | 2,35 | 00:00:00 | 2006-08-17 | 2,40 | 80.100 | 2,40 | 2,35 | 2,35 | 00:00:00 | 2006-08-18 | 2,49 | 112.700 | 2,50 | 2,41 | 2,41 | 00:00:00 | 2006-08-21 | 2,49 | 406.200 | 2,53 | 2,45 | 2,53 | 00:00:00 | 2006-08-22 | 2,54 | 112.100 | 2,54 | 2,48 | 2,49 | 00:00:00 | 2006-08-23 | 2,54 | 13.900 | 2,57 | 2,51 | 2,57 | 00:00:00 | 2006-08-24 | 2,64 | 191.000 | 2,75 | 2,54 | 2,56 | 00:00:00 | 2006-08-25 | 2,82 | 279.100 | 2,82 | 2,66 | 2,66 | 00:00:00 | 2006-08-28 | 2,87 | 245.700 | 2,96 | 2,82 | 2,84 | 00:00:00 | 2006-08-29 | 2,84 | 134.200 | 2,90 | 2,84 | 2,90 | 00:00:00 | 2006-08-30 | 2,84 | 69.100 | 2,88 | 2,83 | 2,84 | 00:00:00 | 2006-08-31 | 2,86 | 108.600 | 2,86 | 2,78 | 2,84 | 00:00:00 | 2006-09-01 | 2,85 | 31.600 | 2,87 | 2,83 | 2,86 | 00:00:00 | 2006-09-04 | 2,82 | 36.700 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2006-09-05 | 2,78 | 88.300 | 2,82 | 2,73 | 2,82 | 00:00:00 | 2006-09-06 | 2,78 | 37.300 | 2,78 | 2,73 | 2,78 | 00:00:00 | 2006-09-07 | 2,75 | 23.800 | 2,80 | 2,75 | 2,80 | 00:00:00 | 2006-09-08 | 2,76 | 18.800 | 2,76 | 2,73 | 2,75 | 00:00:00 | 2006-09-11 | 2,75 | 33.500 | 2,78 | 2,73 | 2,75 | 00:00:00 | 2006-09-12 | 2,75 | 54.500 | 2,80 | 2,73 | 2,73 | 00:00:00 | 2006-09-13 | 2,82 | 5.600 | 2,82 | 2,75 | 2,75 | 00:00:00 | 2006-09-14 | 2,79 | 31.600 | 2,82 | 2,77 | 2,82 | 00:00:00 | 2006-09-15 | 2,78 | 224.400 | 2,79 | 2,72 | 2,78 | 00:00:00 | 2006-09-18 | 2,81 | 88.000 | 2,85 | 2,78 | 2,78 | 00:00:00 | 2006-09-19 | 2,85 | 48.500 | 2,86 | 2,80 | 2,80 | 00:00:00 | 2006-09-20 | 2,86 | 17.100 | 2,86 | 2,82 | 2,85 | 00:00:00 | 2006-09-21 | 2,85 | 38.700 | 2,86 | 2,82 | 2,82 | 00:00:00 | 2006-09-22 | 2,80 | 41.000 | 2,85 | 2,80 | 2,83 | 00:00:00 | 2006-09-25 | 2,77 | 128.200 | 2,81 | 2,76 | 2,80 | 00:00:00 | 2006-09-26 | 2,75 | 45.100 | 2,79 | 2,74 | 2,76 | 00:00:00 | 2006-09-27 | 2,72 | 45.700 | 2,79 | 2,72 | 2,77 | 00:00:00 | 2006-09-28 | 2,72 | 35.300 | 2,78 | 2,72 | 2,73 | 00:00:00 | 2006-09-29 | 2,72 | 26.500 | 2,78 | 2,72 | 2,73 | 00:00:00 | 2006-10-02 | 2,73 | 26.100 | 2,77 | 2,73 | 2,73 | 00:00:00 | 2006-10-03 | 2,73 | 11.000 | 2,78 | 2,73 | 2,73 | 00:00:00 | 2006-10-04 | 2,77 | 7.400 | 2,78 | 2,74 | 2,74 | 00:00:00 | 2006-10-05 | 2,76 | 1.800 | 2,77 | 2,76 | 2,76 | 00:00:00 | 2006-10-06 | 2,75 | 3.100 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2006-10-09 | 2,74 | 13.800 | 2,77 | 2,73 | 2,75 | 00:00:00 | 2006-10-10 | 2,77 | 477.200 | 2,78 | 2,71 | 2,74 | 00:00:00 | 2006-10-11 | 2,73 | 48.400 | 2,77 | 2,73 | 2,77 | 00:00:00 | 2006-10-12 | 2,76 | 3.800 | 2,76 | 2,74 | 2,76 | 00:00:00 | 2006-10-13 | 2,76 | 10.200 | 2,76 | 2,74 | 2,74 | 00:00:00 | 2006-10-16 | 2,77 | 33.100 | 2,77 | 2,74 | 2,76 | 00:00:00 | 2006-10-17 | 2,77 | 17.100 | 2,77 | 2,75 | 2,75 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|