|
 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 | | 2001-08-22 | 1,13 | 12 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-08-23 | 1,13 | 16 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2001-08-24 | 1,13 | 39 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2001-08-27 | 1,11 | 25 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-08-28 | 1,12 | 16 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-08-29 | 1,12 | 4 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2001-08-30 | 1,12 | 4 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2001-08-31 | 1,12 | 22 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2001-09-03 | 1,11 | 11 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2001-09-04 | 1,11 | 15 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-09-05 | 1,11 | 51 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-09-06 | 1,12 | 11 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-09-07 | 1,11 | 16 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2001-09-10 | 1,11 | 27 | 1,12 | 1,06 | 1,11 | 00:00:00 | | 2001-09-11 | 1,06 | 33 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2001-09-12 | 1,04 | 48 | 1,10 | 0,94 | 1,10 | 00:00:00 | | 2001-09-13 | 1,04 | 81 | 1,06 | 0,97 | 1,01 | 00:00:00 | | 2001-09-14 | 1,01 | 57 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2001-09-17 | 1,01 | 104 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2001-09-18 | 1,01 | 35 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2001-09-19 | 1,00 | 18 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2001-09-20 | 1,00 | 19 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2001-09-21 | 0,99 | 89 | 1,00 | 0,94 | 1,00 | 00:00:00 | | 2001-09-24 | 0,99 | 21 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2001-09-25 | 1,00 | 70 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2001-09-26 | 1,01 | 5 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2001-09-27 | 1,08 | 18 | 1,08 | 1,01 | 1,01 | 00:00:00 | | 2001-09-28 | 1,11 | 80 | 1,11 | 1,04 | 1,11 | 00:00:00 | | 2001-10-01 | 1,06 | 109 | 1,08 | 0,99 | 1,03 | 00:00:00 | | 2001-10-02 | 1,05 | 41 | 1,06 | 1,00 | 1,01 | 00:00:00 | | 2001-10-03 | 1,03 | 16 | 1,06 | 1,02 | 1,05 | 00:00:00 | | 2001-10-04 | 1,01 | 37 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2001-10-08 | 1,01 | 34 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2001-10-09 | 1,01 | 1 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2001-10-10 | 1,01 | 9 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2001-10-11 | 1,01 | 83 | 1,06 | 1,01 | 1,03 | 00:00:00 | | 2001-10-12 | 1,01 | 38 | 1,04 | 1,01 | 1,03 | 00:00:00 | | 2001-10-15 | 1,01 | 10 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2001-10-16 | 1,05 | 43 | 1,10 | 1,01 | 1,01 | 00:00:00 | | 2001-10-17 | 1,10 | 261 | 1,19 | 1,04 | 1,05 | 00:00:00 | | 2001-10-18 | 1,14 | 109 | 1,16 | 1,11 | 1,11 | 00:00:00 | | 2001-10-19 | 1,10 | 89 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2001-10-22 | 1,09 | 24 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2001-10-23 | 1,13 | 43 | 1,13 | 1,09 | 1,09 | 00:00:00 | | 2001-10-24 | 1,11 | 85 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2001-10-25 | 1,10 | 37 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2001-10-26 | 1,07 | 9 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2001-10-29 | 1,08 | 15 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2001-10-30 | 1,07 | 10 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2001-10-31 | 1,10 | 68 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2001-11-02 | 1,13 | 69 | 1,13 | 1,07 | 1,10 | 00:00:00 | | 2001-11-05 | 1,13 | 18 | 1,13 | 1,09 | 1,12 | 00:00:00 | | 2001-11-06 | 1,12 | 53 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2001-11-07 | 1,08 | 17 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2001-11-08 | 1,08 | 21 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2001-11-09 | 1,09 | 7 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2001-11-12 | 1,08 | 17 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2001-11-13 | 1,08 | 104 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2001-11-14 | 1,06 | 112 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2001-11-15 | 1,11 | 85 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2001-11-16 | 1,11 | 79 | 1,13 | 1,08 | 1,11 | 00:00:00 | | 2001-11-19 | 1,10 | 6 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2001-11-20 | 1,07 | 134 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2001-11-21 | 1,06 | 30 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2001-11-22 | 1,06 | 90 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2001-11-23 | 1,06 | 6 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2001-11-26 | 1,06 | 47 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2001-11-27 | 1,08 | 20 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2001-11-28 | 1,09 | 54 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2001-11-29 | 1,07 | 35 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2001-11-30 | 1,11 | 196 | 1,11 | 1,05 | 1,06 | 00:00:00 | | 2001-12-03 | 1,07 | 32 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2001-12-04 | 1,10 | 35 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2001-12-05 | 1,09 | 83 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2001-12-06 | 1,09 | 127 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2001-12-07 | 1,12 | 133 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-12-10 | 1,17 | 502 | 1,20 | 1,13 | 1,13 | 00:00:00 | | 2001-12-11 | 1,22 | 416 | 1,23 | 1,15 | 1,15 | 00:00:00 | | 2001-12-12 | 1,26 | 526 | 1,26 | 1,18 | 1,22 | 00:00:00 | | 2001-12-13 | 1,23 | 361 | 1,26 | 1,21 | 1,24 | 00:00:00 | | 2001-12-14 | 1,25 | 140 | 1,25 | 1,19 | 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 > >> |
|
