|
 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 | | 2002-08-14 | 0,96 | 24 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2002-08-16 | 0,96 | 33 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-19 | 0,96 | 15 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2002-08-20 | 0,96 | 4 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-21 | 0,95 | 30 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2002-08-22 | 0,96 | 5 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2002-08-23 | 0,96 | 17 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2002-08-26 | 0,96 | 14 | 0,97 | 0,96 | 0,97 | 00:00:00 | | 2002-08-27 | 0,97 | 19 | 0,97 | 0,96 | 0,96 | 00:00:00 | | 2002-08-28 | 0,97 | 5 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2002-08-29 | 0,97 | 10 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2002-08-30 | 0,97 | 2 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2002-09-03 | 0,96 | 39 | 0,97 | 0,96 | 0,97 | 00:00:00 | | 2002-09-05 | 0,97 | 9 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2002-09-06 | 0,97 | 54 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2002-09-09 | 0,97 | 32 | 0,97 | 0,96 | 0,97 | 00:00:00 | | 2002-09-10 | 0,97 | 51 | 0,97 | 0,96 | 0,96 | 00:00:00 | | 2002-09-11 | 1,01 | 26 | 1,01 | 0,97 | 0,97 | 00:00:00 | | 2002-09-12 | 0,99 | 6 | 0,99 | 0,97 | 0,97 | 00:00:00 | | 2002-09-13 | 0,99 | 9 | 0,99 | 0,97 | 0,97 | 00:00:00 | | 2002-09-16 | 0,98 | 2 | 0,99 | 0,98 | 0,99 | 00:00:00 | | 2002-09-17 | 0,97 | 35 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2002-09-18 | 0,96 | 61 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2002-09-19 | 0,97 | 86 | 0,97 | 0,95 | 0,96 | 00:00:00 | | 2002-09-20 | 0,97 | 29 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2002-09-23 | 0,97 | 16 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2002-09-24 | 0,97 | 82 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2002-09-25 | 0,97 | 30 | 0,97 | 0,94 | 0,95 | 00:00:00 | | 2002-09-26 | 0,97 | 15 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2002-09-27 | 0,97 | 5 | 0,97 | 0,95 | 0,97 | 00:00:00 | | 2002-09-30 | 0,97 | 29 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2002-10-01 | 1,01 | 96 | 1,01 | 0,96 | 0,97 | 00:00:00 | | 2002-10-02 | 1,01 | 32 | 1,01 | 0,96 | 0,96 | 00:00:00 | | 2002-10-03 | 1,01 | 5 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-10-04 | 1,01 | 106 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2002-10-07 | 1,01 | 22 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2002-10-08 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-10-09 | 1,01 | 7 | 1,01 | 0,97 | 0,98 | 00:00:00 | | 2002-10-10 | 1,01 | 37 | 1,01 | 0,98 | 0,98 | 00:00:00 | | 2002-10-14 | 1,01 | 15 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2002-10-15 | 1,01 | 19 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2002-10-16 | 1,01 | 40 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2002-10-17 | 1,01 | 78 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2002-10-18 | 1,01 | 176 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-10-21 | 1,01 | 48 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2002-10-22 | 1,01 | 16 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2002-10-23 | 1,01 | 26 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2002-10-24 | 1,01 | 65 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2002-10-25 | 1,07 | 186 | 1,07 | 0,99 | 1,01 | 00:00:00 | | 2002-10-28 | 1,07 | 103 | 1,11 | 1,01 | 1,01 | 00:00:00 | | 2002-10-29 | 1,04 | 77 | 1,08 | 1,04 | 1,07 | 00:00:00 | | 2002-10-30 | 1,06 | 87 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2002-10-31 | 1,05 | 22 | 1,06 | 1,03 | 1,05 | 00:00:00 | | 2002-11-04 | 1,05 | 86 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2002-11-05 | 1,05 | 37 | 1,06 | 1,02 | 1,03 | 00:00:00 | | 2002-11-06 | 1,06 | 119 | 1,07 | 1,03 | 1,04 | 00:00:00 | | 2002-11-07 | 1,06 | 93 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-11-08 | 1,05 | 225 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2002-11-11 | 1,05 | 188 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2002-11-12 | 1,05 | 48 | 1,06 | 1,03 | 1,05 | 00:00:00 | | 2002-11-13 | 1,07 | 75 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2002-11-14 | 1,11 | 121 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2002-11-15 | 1,12 | 73 | 1,13 | 1,08 | 1,11 | 00:00:00 | | 2002-11-18 | 1,12 | 13 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2002-11-19 | 1,12 | 20 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2002-11-20 | 1,11 | 359 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2002-11-21 | 1,12 | 57 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2002-11-22 | 1,12 | 54 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2002-11-25 | 1,11 | 50 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2002-11-26 | 1,11 | 2 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2002-11-27 | 1,12 | 8 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2002-11-28 | 1,12 | 20 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2002-11-29 | 1,12 | 55 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2002-12-02 | 1,11 | 290 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2002-12-03 | 1,11 | 56 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2002-12-04 | 1,11 | 145 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2002-12-05 | 1,09 | 222 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-12-06 | 1,11 | 86 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2002-12-09 | 1,11 | 42 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-12-10 | 1,11 | 37 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2002-12-11 | 1,11 | 215 | 1,12 | 1,11 | 1,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
