|
 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 | | 2002-04-17 | 1,06 | 59 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2002-04-18 | 1,12 | 615 | 1,13 | 1,07 | 1,07 | 00:00:00 | | 2002-04-19 | 1,10 | 77 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2002-04-22 | 1,10 | 65 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-04-23 | 1,12 | 45 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2002-04-24 | 1,10 | 187 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2002-04-26 | 1,07 | 56 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2002-04-29 | 1,06 | 99 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2002-04-30 | 1,06 | 217 | 1,06 | 0,96 | 1,04 | 00:00:00 | | 2002-05-02 | 1,06 | 154 | 1,06 | 1,03 | 1,04 | 00:00:00 | | 2002-05-03 | 1,05 | 109 | 1,06 | 1,01 | 1,05 | 00:00:00 | | 2002-05-06 | 1,05 | 30 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2002-05-07 | 1,05 | 7 | 1,05 | 1,02 | 1,04 | 00:00:00 | | 2002-05-08 | 1,06 | 75 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-05-09 | 1,04 | 30 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2002-05-10 | 1,05 | 51 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2002-05-13 | 1,04 | 14 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2002-05-14 | 1,04 | 36 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2002-05-15 | 1,04 | 30 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2002-05-16 | 1,04 | 66 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2002-05-17 | 1,03 | 15 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2002-05-20 | 1,03 | 91 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-05-21 | 1,03 | 69 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2002-05-22 | 1,03 | 69 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2002-05-23 | 1,03 | 31 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2002-05-24 | 1,02 | 88 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2002-05-27 | 1,03 | 16 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2002-05-28 | 1,03 | 148 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2002-05-29 | 1,02 | 31 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2002-05-31 | 1,02 | 62 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2002-06-03 | 1,01 | 16 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2002-06-04 | 1,02 | 14 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2002-06-05 | 1,02 | 12 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2002-06-06 | 1,01 | 3 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2002-06-07 | 1,01 | 26 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2002-06-11 | 1,01 | 12 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-06-12 | 1,01 | 46 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-06-13 | 1,00 | 35 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-06-14 | 1,01 | 78 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2002-06-17 | 0,98 | 91 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2002-06-18 | 1,01 | 49 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-06-19 | 1,01 | 22 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-06-20 | 1,01 | 25 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2002-06-21 | 1,00 | 13 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-06-24 | 0,99 | 6 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2002-06-25 | 1,02 | 189 | 1,02 | 0,99 | 0,99 | 00:00:00 | | 2002-06-26 | 1,01 | 274 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2002-06-27 | 1,01 | 105 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2002-06-28 | 1,01 | 251 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2002-07-01 | 1,01 | 37 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2002-07-02 | 1,00 | 3 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2002-07-03 | 1,00 | 56 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2002-07-04 | 1,00 | 14 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2002-07-05 | 1,00 | 7 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2002-07-08 | 0,99 | 24 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2002-07-09 | 1,00 | 15 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2002-07-10 | 1,00 | 11 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2002-07-11 | 0,99 | 39 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2002-07-15 | 0,98 | 19 | 0,99 | 0,98 | 0,98 | 00:00:00 | | 2002-07-16 | 0,99 | 72 | 0,99 | 0,98 | 0,98 | 00:00:00 | | 2002-07-17 | 0,99 | 87 | 0,99 | 0,96 | 0,97 | 00:00:00 | | 2002-07-18 | 0,98 | 20 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2002-07-19 | 0,98 | 17 | 0,98 | 0,96 | 0,96 | 00:00:00 | | 2002-07-22 | 0,98 | 44 | 0,98 | 0,96 | 0,96 | 00:00:00 | | 2002-07-23 | 0,96 | 12 | 0,97 | 0,95 | 0,97 | 00:00:00 | | 2002-07-24 | 0,96 | 108 | 0,96 | 0,94 | 0,96 | 00:00:00 | | 2002-07-25 | 0,96 | 73 | 0,96 | 0,94 | 0,95 | 00:00:00 | | 2002-07-26 | 0,96 | 25 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2002-07-29 | 0,96 | 18 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2002-07-30 | 0,96 | 44 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-07-31 | 0,96 | 11 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-01 | 0,96 | 4 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2002-08-02 | 0,96 | 15 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-05 | 0,96 | 36 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-06 | 0,96 | 2 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-07 | 0,96 | 5 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2002-08-08 | 0,96 | 2 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2002-08-09 | 0,96 | 45 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2002-08-12 | 0,96 | 39 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-13 | 0,96 | 8 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2002-08-14 | 0,96 | 24 | 0,96 | 0,95 | 0,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
