|
 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 | | 2000-12-19 | 1,29 | 134 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2000-12-20 | 1,29 | 478 | 1,29 | 1,23 | 1,26 | 00:00:00 | | 2000-12-21 | 1,30 | 119 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2000-12-22 | 1,32 | 251 | 1,33 | 1,27 | 1,28 | 00:00:00 | | 2000-12-28 | 1,40 | 2.030 | 1,48 | 1,38 | 1,38 | 00:00:00 | | 2000-12-29 | 1,40 | 621 | 1,45 | 1,39 | 1,43 | 00:00:00 | | 2001-01-02 | 1,36 | 179 | 1,36 | 1,27 | 1,36 | 00:00:00 | | 2001-01-03 | 1,33 | 218 | 1,34 | 1,28 | 1,33 | 00:00:00 | | 2001-01-04 | 1,31 | 21 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2001-01-05 | 1,28 | 35 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2001-01-08 | 1,26 | 86 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2001-01-09 | 1,26 | 24 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2001-01-10 | 1,25 | 79 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2001-01-11 | 1,25 | 20 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2001-01-12 | 1,25 | 84 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2001-01-16 | 1,25 | 27 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-01-17 | 1,24 | 45 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-01-18 | 1,23 | 13 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2001-01-19 | 1,24 | 61 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2001-01-22 | 1,24 | 44 | 1,28 | 1,24 | 1,24 | 00:00:00 | | 2001-01-23 | 1,25 | 38 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2001-01-24 | 1,24 | 18 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-01-25 | 1,25 | 186 | 1,29 | 1,24 | 1,24 | 00:00:00 | | 2001-01-26 | 1,25 | 18 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2001-01-29 | 1,27 | 93 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2001-01-30 | 1,26 | 29 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2001-01-31 | 1,25 | 42 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2001-02-01 | 1,25 | 9 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2001-02-02 | 1,25 | 12 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-02-05 | 1,25 | 54 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-02-06 | 1,24 | 1 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-02-07 | 1,24 | 41 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-02-08 | 1,24 | 13 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-02-09 | 1,24 | 114 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-02-12 | 1,25 | 41 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-02-13 | 1,25 | 24 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2001-02-14 | 1,24 | 134 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-02-15 | 1,24 | 46 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-02-16 | 1,24 | 57 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-02-19 | 1,20 | 21 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2001-02-20 | 1,22 | 112 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2001-02-21 | 1,24 | 167 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2001-02-22 | 1,24 | 147 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2001-02-23 | 1,22 | 22 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2001-02-26 | 1,23 | 172 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2001-02-28 | 1,24 | 34 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2001-03-01 | 1,24 | 56 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2001-03-02 | 1,24 | 22 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2001-03-05 | 1,22 | 72 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2001-03-06 | 1,24 | 43 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2001-03-07 | 1,23 | 90 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2001-03-08 | 1,23 | 87 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2001-03-09 | 1,23 | 82 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2001-03-12 | 1,23 | 46 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2001-03-13 | 1,23 | 193 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2001-03-14 | 1,23 | 26 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2001-03-15 | 1,22 | 126 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2001-03-16 | 1,23 | 2 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2001-03-19 | 1,22 | 125 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2001-03-20 | 1,22 | 19 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2001-03-21 | 1,22 | 120 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2001-03-22 | 1,21 | 154 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2001-03-23 | 1,21 | 86 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2001-03-26 | 1,20 | 169 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2001-03-27 | 1,20 | 45 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2001-03-28 | 1,19 | 38 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2001-03-29 | 1,22 | 21 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2001-03-30 | 1,25 | 138 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2001-04-02 | 1,24 | 7 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2001-04-03 | 1,21 | 26 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2001-04-04 | 1,18 | 91 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2001-04-05 | 1,22 | 13 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2001-04-06 | 1,20 | 4 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-04-09 | 1,18 | 27 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2001-04-10 | 1,19 | 31 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2001-04-11 | 1,19 | 49 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2001-04-12 | 1,20 | 87 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2001-04-17 | 1,19 | 33 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2001-04-18 | 1,18 | 25 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2001-04-19 | 1,18 | 6 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2001-04-20 | 1,18 | 98 | 1,19 | 1,18 | 1,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
