|
 FINIBANCO - Holding SGPS - [Ticker: FNB.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FNB.LS quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 509 | 1.29 | 1.29 | 1.20 | 1.26 | 00:00:00 | | 2000-01-04 | 593 | 1.24 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2000-01-05 | 192 | 1.20 | 1.22 | 1.17 | 1.21 | 00:00:00 | | 2000-01-06 | 60 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2000-01-07 | 274 | 1.19 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2000-01-10 | 514 | 1.21 | 1.27 | 1.20 | 1.23 | 00:00:00 | | 2000-01-11 | 609 | 1.24 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2000-01-12 | 2,804 | 1.27 | 1.38 | 1.23 | 1.30 | 00:00:00 | | 2000-01-13 | 3,375 | 1.31 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2000-01-14 | 3,431 | 1.36 | 1.46 | 1.36 | 1.46 | 00:00:00 | | 2000-01-17 | 1,982 | 1.47 | 1.51 | 1.45 | 1.48 | 00:00:00 | | 2000-01-18 | 5,278 | 1.50 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2000-01-19 | 2,098 | 1.59 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2000-01-20 | 1,760 | 1.56 | 1.58 | 1.46 | 1.47 | 00:00:00 | | 2000-01-21 | 1,020 | 1.46 | 1.53 | 1.46 | 1.48 | 00:00:00 | | 2000-01-24 | 610 | 1.48 | 1.49 | 1.44 | 1.48 | 00:00:00 | | 2000-01-25 | 136 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2000-01-26 | 471 | 1.48 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2000-01-27 | 1,771 | 1.43 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2000-01-28 | 2,707 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2000-01-31 | 301 | 1.42 | 1.43 | 1.34 | 1.40 | 00:00:00 | | 2000-02-01 | 76 | 1.46 | 1.46 | 1.39 | 1.40 | 00:00:00 | | 2000-02-02 | 171 | 1.39 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2000-02-03 | 896 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2000-02-04 | 216 | 1.36 | 1.40 | 1.35 | 1.39 | 00:00:00 | | 2000-02-07 | 223 | 1.38 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2000-02-08 | 380 | 1.35 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2000-02-09 | 394 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2000-02-10 | 191 | 1.34 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2000-02-11 | 319 | 1.31 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2000-02-14 | 733 | 1.32 | 1.38 | 1.31 | 1.34 | 00:00:00 | | 2000-02-15 | 380 | 1.39 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2000-02-16 | 602 | 1.35 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2000-02-17 | 251 | 1.35 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2000-02-18 | 207 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2000-02-21 | 103 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2000-02-22 | 843 | 1.35 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2000-02-23 | 2,203 | 1.43 | 1.48 | 1.39 | 1.48 | 00:00:00 | | 2000-02-24 | 2,543 | 1.46 | 1.61 | 1.38 | 1.61 | 00:00:00 | | 2000-02-25 | 2,694 | 1.57 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2000-02-28 | 1,204 | 1.50 | 1.58 | 1.48 | 1.51 | 00:00:00 | | 2000-02-29 | 977 | 1.48 | 1.52 | 1.48 | 1.51 | 00:00:00 | | 2000-03-01 | 160 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2000-03-02 | 393 | 1.49 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2000-03-03 | 454 | 1.51 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2000-03-06 | 82 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2000-03-08 | 281 | 1.48 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2000-03-09 | 117 | 1.46 | 1.46 | 1.39 | 1.44 | 00:00:00 | | 2000-03-10 | 1,025 | 1.40 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-03-13 | 121 | 1.49 | 1.49 | 1.41 | 1.47 | 00:00:00 | | 2000-03-14 | 183 | 1.46 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2000-03-15 | 377 | 1.46 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2000-03-16 | 365 | 1.44 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2000-03-17 | 2,076 | 1.48 | 1.48 | 1.39 | 1.47 | 00:00:00 | | 2000-03-20 | 2,858 | 1.48 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2000-03-21 | 817 | 1.48 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2000-03-22 | 1,039 | 1.51 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2000-03-23 | 10,852 | 1.63 | 1.75 | 1.49 | 1.50 | 00:00:00 | | 2000-03-24 | 1,832 | 1.53 | 1.54 | 1.43 | 1.49 | 00:00:00 | | 2000-03-27 | 1,020 | 1.48 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2000-03-28 | 1,570 | 1.44 | 1.58 | 1.39 | 1.44 | 00:00:00 | | 2000-03-29 | 943 | 1.47 | 1.52 | 1.44 | 1.44 | 00:00:00 | | 2000-03-30 | 401 | 1.46 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2000-03-31 | 501 | 1.51 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2000-04-03 | 618 | 1.45 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2000-04-04 | 135 | 1.44 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2000-04-05 | 306 | 1.43 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2000-04-06 | 559 | 1.46 | 1.47 | 1.33 | 1.40 | 00:00:00 | | 2000-04-07 | 153 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2000-04-10 | 343 | 1.39 | 1.43 | 1.33 | 1.42 | 00:00:00 | | 2000-04-11 | 382 | 1.40 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2000-04-12 | 275 | 1.41 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2000-04-13 | 256 | 1.38 | 1.46 | 1.38 | 1.46 | 00:00:00 | | 2000-04-14 | 51 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2000-04-17 | 138 | 1.36 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2000-04-18 | 180 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2000-04-19 | 139 | 1.36 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2000-04-20 | 214 | 1.16 | 1.38 | 1.16 | 1.38 | 00:00:00 | | 2000-04-26 | 199 | 1.38 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2000-04-27 | 81 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2000-04-28 | 131 | 1.37 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2000-05-02 | 407 | 1.46 | 1.46 | 1.22 | 1.38 | 00:00:00 | | 2000-05-03 | 77 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2000-05-04 | 246 | 1.37 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2000-05-05 | 263 | 1.36 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2000-05-08 | 286 | 1.38 | 1.46 | 1.38 | 1.44 | 00:00:00 | | 2000-05-09 | 565 | 1.41 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2000-05-10 | 71 | 1.44 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2000-05-11 | 522 | 1.40 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2000-05-12 | 319 | 1.41 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2000-05-15 | 165 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2000-05-16 | 161 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2000-05-17 | 81 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2000-05-18 | 191 | 1.39 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2000-05-19 | 87 | 1.39 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2000-05-22 | 153 | 1.37 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2000-05-23 | 172 | 1.37 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2000-05-24 | 207 | 1.37 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2000-05-25 | 15 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2000-05-26 | 34 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-05-29 | 272 | 1.37 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2000-05-30 | 764 | 1.40 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2000-05-31 | 93 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-06-01 | 198 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2000-06-02 | 521 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2000-06-05 | 109 | 1.39 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2000-06-06 | 228 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2000-06-07 | 137 | 1.39 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2000-06-08 | 89 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2000-06-09 | 263 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2000-06-12 | 183 | 1.39 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2000-06-13 | 44 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2000-06-14 | 390 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2000-06-15 | 132 | 1.39 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2000-06-16 | 421 | 1.39 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2000-06-19 | 147 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2000-06-20 | 221 | 1.38 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2000-06-21 | 45 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2000-06-22 | 45 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2000-06-23 | 299 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2000-06-26 | 455 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
