|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-02 | 158,600 | 0.99 | 1.05 | 0.98 | 1.04 | 00:00:00 | | 2004-06-03 | 8,500 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2004-06-04 | 11,500 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2004-06-07 | 400 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2004-06-08 | 17,800 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2004-06-09 | 7,400 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2004-06-10 | 6,800 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2004-06-11 | 1,500 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2004-06-14 | 2,300 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2004-06-15 | 1,400 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2004-06-16 | 33,700 | 1.00 | 1.05 | 0.98 | 1.04 | 00:00:00 | | 2004-06-17 | 8,100 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2004-06-21 | 2,100 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2004-06-22 | 6,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2004-06-23 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2004-06-24 | 4,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2004-06-25 | 6,500 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2004-06-28 | 35,900 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2004-06-29 | 30,500 | 1.04 | 1.12 | 1.04 | 1.10 | 00:00:00 | | 2004-06-30 | 11,300 | 1.07 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2004-07-01 | 1,300 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-07-02 | 9,100 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2004-07-05 | 5,300 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2004-07-06 | 17,500 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2004-07-07 | 17,600 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2004-07-08 | 13,900 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-07-09 | 2,200 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-07-12 | 800 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-07-13 | 9,300 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-07-14 | 8,200 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2004-07-16 | 400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-07-19 | 5,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-07-20 | 3,600 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-07-21 | 400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-07-22 | 7,400 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2004-07-23 | 7,300 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2004-07-26 | 23,200 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2004-07-27 | 13,500 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2004-07-28 | 100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-07-29 | 2,600 | 1.07 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2004-07-30 | 1,300 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-08-02 | 2,700 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2004-08-03 | 700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-08-05 | 7,000 | 1.05 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2004-08-06 | 15,900 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2004-08-09 | 10,400 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2004-08-10 | 18,800 | 1.05 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2004-08-11 | 15,600 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-08-12 | 12,000 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-08-13 | 32,800 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2004-08-17 | 1,200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-08-18 | 4,600 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2004-08-19 | 3,400 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-08-20 | 11,200 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2004-08-23 | 400 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-08-24 | 100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-08-25 | 35,900 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-08-26 | 16,800 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-08-27 | 3,200 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-08-30 | 3,300 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-08-31 | 700 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-09-01 | 6,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-09-02 | 5,100 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2004-09-03 | 15,100 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2004-09-06 | 24,600 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2004-09-07 | 600 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2004-09-08 | 2,100 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2004-09-09 | 4,800 | 1.07 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2004-09-10 | 3,200 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-09-13 | 2,500 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-09-14 | 18,300 | 1.09 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2004-09-15 | 9,200 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2004-09-16 | 44,300 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-09-17 | 3,700 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-09-20 | 7,000 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2004-09-21 | 6,600 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-09-22 | 8,200 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-09-23 | 50,900 | 1.11 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-09-24 | 900 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-09-27 | 700 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-09-28 | 20,100 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2004-09-29 | 400 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-09-30 | 17,700 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2004-10-01 | 1,100 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2004-10-04 | 11,500 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2004-10-06 | 2,600 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-10-07 | 18,700 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2004-10-08 | 3,600 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2004-10-11 | 1,500 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2004-10-12 | 33,700 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2004-10-13 | 24,300 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2004-10-14 | 6,800 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2004-10-15 | 1,200 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2004-10-18 | 27,600 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2004-10-19 | 65,100 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2004-10-20 | 700 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2004-10-21 | 64,300 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2004-10-22 | 41,400 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2004-10-25 | 25,800 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2004-10-26 | 10,300 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2004-10-27 | 21,100 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2004-10-28 | 1,700 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2004-10-29 | 9,700 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2004-11-01 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2004-11-02 | 1,700 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2004-11-03 | 24,700 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2004-11-04 | 11,500 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2004-11-05 | 2,100 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2004-11-08 | 8,100 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2004-11-09 | 6,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-11-10 | 31,200 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2004-11-11 | 5,400 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2004-11-12 | 1,700 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2004-11-15 | 3,200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2004-11-16 | 2,700 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-11-17 | 2,500 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2004-11-18 | 2,400 | 1.13 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2004-11-19 | 8,700 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-11-22 | 6,200 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2004-11-23 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-11-24 | 2,800 | 1.11 | 1.11 | 1.10 | 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 > >> |
|
