|
 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 | | 2000-08-22 | 1,37 | 37 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2000-08-23 | 1,37 | 138 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2000-08-24 | 1,37 | 70 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2000-08-25 | 1,36 | 21 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2000-08-28 | 1,36 | 21 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2000-08-29 | 1,36 | 33 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2000-08-30 | 1,37 | 59 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2000-08-31 | 1,38 | 42 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2000-09-01 | 1,38 | 230 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-09-04 | 1,37 | 35 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2000-09-05 | 1,36 | 22 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2000-09-06 | 1,36 | 38 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2000-09-07 | 1,35 | 23 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2000-09-08 | 1,32 | 110 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2000-09-11 | 1,33 | 100 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2000-09-12 | 1,34 | 27 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2000-09-13 | 1,33 | 168 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2000-09-14 | 1,34 | 280 | 1,36 | 1,32 | 1,34 | 00:00:00 | | 2000-09-15 | 1,32 | 191 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2000-09-18 | 1,33 | 129 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2000-09-19 | 1,32 | 19 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2000-09-20 | 1,32 | 40 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2000-09-21 | 1,31 | 72 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2000-09-22 | 1,31 | 21 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2000-09-25 | 1,29 | 111 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2000-09-26 | 1,29 | 64 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2000-09-28 | 1,29 | 210 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2000-09-29 | 1,26 | 80 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2000-10-02 | 1,34 | 167 | 1,34 | 1,26 | 1,26 | 00:00:00 | | 2000-10-03 | 1,35 | 206 | 1,36 | 1,28 | 1,34 | 00:00:00 | | 2000-10-04 | 1,31 | 13 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-10-06 | 1,29 | 116 | 1,34 | 1,29 | 1,31 | 00:00:00 | | 2000-10-09 | 1,29 | 11 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-10-10 | 1,29 | 73 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2000-10-11 | 1,27 | 81 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-10-12 | 1,27 | 32 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2000-10-13 | 1,27 | 804 | 1,28 | 1,18 | 1,27 | 00:00:00 | | 2000-10-16 | 1,24 | 67 | 1,26 | 1,21 | 1,23 | 00:00:00 | | 2000-10-17 | 1,24 | 79 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2000-10-18 | 1,23 | 484 | 1,24 | 1,15 | 1,24 | 00:00:00 | | 2000-10-19 | 1,16 | 208 | 1,23 | 1,16 | 1,19 | 00:00:00 | | 2000-10-20 | 1,22 | 156 | 1,22 | 1,17 | 1,17 | 00:00:00 | | 2000-10-23 | 1,21 | 70 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2000-10-24 | 1,23 | 116 | 1,23 | 1,19 | 1,21 | 00:00:00 | | 2000-10-25 | 1,22 | 39 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2000-10-26 | 1,19 | 153 | 1,23 | 1,18 | 1,19 | 00:00:00 | | 2000-10-27 | 1,20 | 44 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2000-10-30 | 1,20 | 8 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2000-10-31 | 1,21 | 12 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2000-11-02 | 1,23 | 135 | 1,23 | 1,19 | 1,20 | 00:00:00 | | 2000-11-03 | 1,23 | 77 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2000-11-06 | 1,22 | 14 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2000-11-07 | 1,21 | 46 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2000-11-08 | 1,19 | 41 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2000-11-09 | 1,19 | 97 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-11-10 | 1,21 | 124 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2000-11-13 | 1,17 | 73 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2000-11-14 | 1,21 | 157 | 1,21 | 1,17 | 1,17 | 00:00:00 | | 2000-11-15 | 1,20 | 32 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2000-11-16 | 1,19 | 11 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-11-17 | 1,20 | 24 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2000-11-20 | 1,20 | 211 | 1,23 | 1,18 | 1,18 | 00:00:00 | | 2000-11-21 | 1,18 | 25 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2000-11-22 | 1,18 | 17 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2000-11-23 | 1,17 | 17 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2000-11-24 | 1,15 | 126 | 1,19 | 1,14 | 1,17 | 00:00:00 | | 2000-11-27 | 1,19 | 61 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2000-11-28 | 1,16 | 61 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2000-11-29 | 1,16 | 24 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2000-11-30 | 1,20 | 65 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2000-12-04 | 1,20 | 29 | 1,20 | 1,15 | 1,16 | 00:00:00 | | 2000-12-05 | 1,20 | 44 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2000-12-06 | 1,16 | 51 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2000-12-07 | 1,20 | 121 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2000-12-11 | 1,21 | 128 | 1,22 | 1,17 | 1,20 | 00:00:00 | | 2000-12-12 | 1,25 | 67 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2000-12-13 | 1,26 | 201 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2000-12-14 | 1,28 | 201 | 1,28 | 1,24 | 1,24 | 00:00:00 | | 2000-12-15 | 1,26 | 223 | 1,32 | 1,24 | 1,25 | 00:00:00 | | 2000-12-18 | 1,27 | 111 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2000-12-19 | 1,29 | 134 | 1,29 | 1,23 | 1,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
