|
 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 | | 2004-11-24 | 2,800 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-11-25 | 7,000 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2004-11-26 | 3,200 | 1.11 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-11-29 | 1,300 | 1.09 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2004-11-30 | 1,500 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2004-12-01 | 1,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-02 | 3,400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-03 | 3,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-06 | 100 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-12-07 | 1,800 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2004-12-09 | 1,800 | 1.10 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2004-12-13 | 4,700 | 1.09 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2004-12-14 | 2,500 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-12-15 | 1,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-16 | 800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-17 | 2,700 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-12-20 | 2,500 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-12-21 | 3,300 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-12-22 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-12-23 | 700 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-12-27 | 2,700 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2004-12-28 | 26,800 | 1.12 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2004-12-29 | 17,000 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2004-12-31 | 300 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-01-03 | 200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-01-04 | 3,800 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2005-01-05 | 5,700 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2005-01-06 | 1,200 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2005-01-07 | 400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-01-10 | 2,200 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-01-11 | 400 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-01-12 | 3,400 | 1.11 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2005-01-13 | 8,700 | 1.11 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2005-01-14 | 89,000 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-01-17 | 25,300 | 1.15 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2005-01-18 | 64,200 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2005-01-19 | 3,500 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2005-01-20 | 4,400 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-01-21 | 7,700 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2005-01-24 | 500 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-01-25 | 70,700 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2005-01-26 | 5,900 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2005-01-27 | 14,900 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2005-01-28 | 1,600 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2005-01-31 | 13,800 | 1.14 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2005-02-01 | 4,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-02-02 | 1,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-02-03 | 4,300 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2005-02-04 | 500 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2005-02-07 | 4,200 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2005-02-08 | 3,500 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-02-09 | 40,500 | 1.16 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2005-02-10 | 34,200 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-02-11 | 1,500 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2005-02-14 | 13,800 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-02-15 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2005-02-16 | 6,500 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2005-02-17 | 1,600 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2005-02-18 | 3,400 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-02-21 | 1,900 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-02-22 | 10,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-02-24 | 34,300 | 1.18 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2005-02-25 | 500 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-02-28 | 11,100 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2005-03-01 | 2,900 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2005-03-02 | 5,400 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-03-03 | 13,000 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-03-04 | 44,900 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-03-07 | 2,600 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-03-08 | 200 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-03-09 | 11,300 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2005-03-10 | 6,700 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-03-11 | 1,600 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2005-03-14 | 3,000 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2005-03-15 | 700 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2005-03-16 | 7,300 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2005-03-17 | 4,300 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-03-18 | 2,700 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-03-21 | 15,100 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-03-22 | 5,400 | 1.17 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2005-03-23 | 2,800 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-03-24 | 16,900 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2005-03-29 | 2,600 | 1.19 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2005-03-30 | 5,700 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2005-03-31 | 4,300 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2005-04-01 | 12,300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-04-04 | 5,300 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2005-04-05 | 16,900 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-04-06 | 7,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2005-04-07 | 21,000 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2005-04-08 | 4,400 | 1.19 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2005-04-11 | 3,900 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-04-12 | 71,900 | 1.21 | 1.26 | 1.19 | 1.20 | 00:00:00 | | 2005-04-13 | 18,300 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2005-04-14 | 200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-04-15 | 5,700 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2005-04-18 | 17,900 | 1.18 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2005-04-19 | 23,500 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2005-04-20 | 1,500 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-04-21 | 3,000 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2005-04-22 | 1,400 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2005-04-26 | 10,500 | 1.16 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2005-04-27 | 2,200 | 1.13 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2005-04-28 | 7,800 | 1.12 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2005-04-29 | 1,700 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-05-02 | 18,300 | 1.18 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2005-05-03 | 2,400 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-05-04 | 3,200 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2005-05-05 | 4,400 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2005-05-06 | 1,900 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-05-09 | 1,700 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2005-05-10 | 3,900 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2005-05-11 | 13,400 | 1.16 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2005-05-12 | 11,100 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2005-05-13 | 2,700 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-05-16 | 12,900 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-05-17 | 3,700 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2005-05-18 | 8,300 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2005-05-19 | 2,400 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2005-05-20 | 2,600 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-05-23 | 5,500 | 1.19 | 1.19 | 1.17 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
