|
 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 | | 2001-04-20 | 1,18 | 98 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2001-04-23 | 1,18 | 5 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2001-04-24 | 1,18 | 17 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2001-04-26 | 1,18 | 5 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2001-04-27 | 1,18 | 3 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2001-04-30 | 1,15 | 153 | 1,17 | 1,11 | 1,17 | 00:00:00 | | 2001-05-02 | 1,17 | 46 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2001-05-03 | 1,17 | 60 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2001-05-04 | 1,17 | 35 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2001-05-07 | 1,16 | 20 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2001-05-08 | 1,16 | 22 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-05-09 | 1,14 | 24 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-05-10 | 1,15 | 124 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2001-05-11 | 1,18 | 200 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2001-05-14 | 1,18 | 57 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2001-05-15 | 1,18 | 27 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2001-05-16 | 1,18 | 7 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2001-05-17 | 1,18 | 0 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2001-05-18 | 1,18 | 25 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2001-05-21 | 1,16 | 39 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2001-05-22 | 1,16 | 5 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-05-23 | 1,14 | 12 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-05-24 | 1,13 | 1 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-05-25 | 1,13 | 9 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2001-05-28 | 1,12 | 83 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2001-05-29 | 1,11 | 100 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2001-05-30 | 1,14 | 35 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2001-05-31 | 1,12 | 3 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2001-06-01 | 1,11 | 50 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2001-06-04 | 1,11 | 33 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-05 | 1,11 | 9 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-06 | 1,11 | 94 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2001-06-07 | 1,11 | 44 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-08 | 1,11 | 69 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-11 | 1,11 | 15 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-12 | 1,11 | 45 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-13 | 1,11 | 37 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-15 | 1,11 | 25 | 1,11 | 1,04 | 1,04 | 00:00:00 | | 2001-06-18 | 1,11 | 22 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-19 | 1,11 | 42 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-20 | 1,11 | 115 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2001-06-21 | 1,11 | 37 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-22 | 1,11 | 91 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-06-25 | 1,11 | 7 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2001-06-26 | 1,13 | 71 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2001-07-02 | 1,10 | 80 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2001-07-03 | 1,10 | 36 | 1,20 | 1,10 | 1,11 | 00:00:00 | | 2001-07-04 | 1,10 | 4 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-07-05 | 1,10 | 7 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-07-06 | 1,10 | 79 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2001-07-09 | 1,10 | 8 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-07-10 | 1,10 | 3 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-07-11 | 1,09 | 119 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2001-07-12 | 1,09 | 20 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2001-07-13 | 1,09 | 34 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2001-07-16 | 1,09 | 1 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2001-07-17 | 1,08 | 15 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-07-18 | 1,08 | 5 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2001-07-19 | 1,09 | 12 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2001-07-20 | 1,09 | 8 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2001-07-23 | 1,08 | 94 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2001-07-24 | 1,08 | 43 | 1,09 | 1,04 | 1,06 | 00:00:00 | | 2001-07-25 | 1,07 | 43 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2001-07-26 | 1,11 | 32 | 1,11 | 1,03 | 1,09 | 00:00:00 | | 2001-07-27 | 1,20 | 146 | 1,26 | 1,10 | 1,10 | 00:00:00 | | 2001-07-30 | 1,19 | 22 | 1,20 | 1,13 | 1,15 | 00:00:00 | | 2001-07-31 | 1,16 | 1 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2001-08-01 | 1,22 | 75 | 1,22 | 1,17 | 1,19 | 00:00:00 | | 2001-08-02 | 1,23 | 54 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2001-08-03 | 1,23 | 91 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2001-08-06 | 1,20 | 11 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2001-08-07 | 1,19 | 6 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2001-08-08 | 1,17 | 41 | 1,21 | 1,13 | 1,21 | 00:00:00 | | 2001-08-09 | 1,15 | 10 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2001-08-10 | 1,17 | 59 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2001-08-13 | 1,14 | 51 | 1,16 | 1,12 | 1,13 | 00:00:00 | | 2001-08-14 | 1,14 | 19 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2001-08-16 | 1,13 | 7 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-08-17 | 1,13 | 13 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-08-20 | 1,13 | 22 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-08-22 | 1,13 | 12 | 1,13 | 1,13 | 1,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
