|
 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 | | 2005-05-23 | 5,500 | 1.19 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2005-05-24 | 5,900 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-05-25 | 900 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-05-27 | 900 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-05-30 | 900 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-05-31 | 5,300 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-06-01 | 47,200 | 1.18 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2005-06-02 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-06-03 | 0 | 1.20 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2005-06-06 | 21,700 | 1.25 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2005-06-07 | 3,900 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2005-06-08 | 100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-06-09 | 400 | 1.22 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2005-06-10 | 4,100 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2005-06-13 | 3,200 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-06-14 | 5,000 | 1.21 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2005-06-15 | 15,900 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2005-06-16 | 3,000 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2005-06-17 | 1,200 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-06-20 | 9,600 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-06-21 | 2,800 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2005-06-22 | 9,300 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2005-06-23 | 41,700 | 1.23 | 1.31 | 1.22 | 1.28 | 00:00:00 | | 2005-06-24 | 6,400 | 1.30 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2005-06-27 | 28,800 | 1.30 | 1.36 | 1.28 | 1.33 | 00:00:00 | | 2005-06-28 | 13,400 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2005-06-29 | 4,700 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2005-06-30 | 2,600 | 1.27 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2005-07-01 | 2,200 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-07-04 | 4,000 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2005-07-05 | 5,500 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2005-07-06 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-07-07 | 6,000 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2005-07-08 | 2,700 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2005-07-11 | 2,600 | 1.27 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2005-07-12 | 10,400 | 1.24 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2005-07-13 | 2,200 | 1.25 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2005-07-14 | 3,700 | 1.25 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2005-07-15 | 148,400 | 1.28 | 1.36 | 1.28 | 1.33 | 00:00:00 | | 2005-07-18 | 600 | 1.28 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2005-07-19 | 7,600 | 1.28 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2005-07-20 | 9,400 | 1.28 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2005-07-21 | 2,800 | 1.27 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2005-07-25 | 2,900 | 1.28 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2005-07-26 | 2,000 | 1.27 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2005-07-27 | 500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-07-28 | 4,300 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-07-29 | 7,100 | 1.31 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2005-08-01 | 8,300 | 1.32 | 1.39 | 1.32 | 1.36 | 00:00:00 | | 2005-08-02 | 129,200 | 1.34 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2005-08-03 | 24,600 | 1.35 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2005-08-04 | 5,300 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2005-08-05 | 11,600 | 1.35 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2005-08-08 | 22,600 | 1.39 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2005-08-09 | 7,700 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2005-08-10 | 7,800 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2005-08-11 | 5,500 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2005-08-12 | 1,300 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2005-08-15 | 200 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-08-16 | 19,500 | 1.38 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2005-08-17 | 18,400 | 1.37 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2005-08-18 | 45,100 | 1.42 | 1.47 | 1.39 | 1.47 | 00:00:00 | | 2005-08-19 | 4,000 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2005-08-22 | 2,000 | 1.44 | 1.46 | 1.44 | 1.44 | 00:00:00 | | 2005-08-23 | 8,400 | 1.44 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2005-08-24 | 1,300 | 1.49 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2005-08-25 | 4,900 | 1.46 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2005-08-26 | 13,500 | 1.43 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2005-08-29 | 8,400 | 1.44 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2005-08-30 | 4,800 | 1.43 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-08-31 | 11,100 | 1.46 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2005-09-01 | 8,900 | 1.46 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2005-09-02 | 8,600 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2005-09-05 | 11,300 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2005-09-06 | 3,600 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2005-09-07 | 9,200 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2005-09-08 | 3,100 | 1.51 | 1.51 | 1.47 | 1.51 | 00:00:00 | | 2005-09-09 | 3,100 | 1.49 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2005-09-12 | 3,400 | 1.49 | 1.49 | 1.48 | 1.48 | 00:00:00 | | 2005-09-13 | 12,400 | 1.51 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2005-09-14 | 3,500 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2005-09-15 | 3,200 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2005-09-16 | 5,000 | 1.51 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2005-09-19 | 22,000 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-09-20 | 7,200 | 1.55 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2005-09-21 | 6,100 | 1.55 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2005-09-22 | 15,300 | 1.55 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2005-09-23 | 8,100 | 1.54 | 1.61 | 1.54 | 1.61 | 00:00:00 | | 2005-09-26 | 4,200 | 1.62 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2005-09-27 | 14,900 | 1.64 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2005-09-28 | 28,800 | 1.63 | 1.74 | 1.63 | 1.69 | 00:00:00 | | 2005-09-29 | 10,200 | 1.68 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2005-09-30 | 28,400 | 1.64 | 1.66 | 1.56 | 1.66 | 00:00:00 | | 2005-10-03 | 52,600 | 1.63 | 1.67 | 1.59 | 1.67 | 00:00:00 | | 2005-10-04 | 8,800 | 1.63 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2005-10-05 | 200 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2005-10-06 | 37,200 | 1.65 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2005-10-07 | 125,200 | 1.67 | 1.95 | 1.67 | 1.89 | 00:00:00 | | 2005-10-10 | 343,600 | 1.96 | 2.11 | 1.96 | 2.06 | 00:00:00 | | 2005-10-11 | 154,100 | 2.06 | 2.07 | 1.97 | 1.99 | 00:00:00 | | 2005-10-12 | 207,700 | 1.99 | 1.99 | 1.88 | 1.96 | 00:00:00 | | 2005-10-13 | 29,600 | 1.92 | 1.92 | 1.83 | 1.88 | 00:00:00 | | 2005-10-14 | 85,900 | 1.87 | 1.95 | 1.87 | 1.92 | 00:00:00 | | 2005-10-17 | 9,800 | 1.92 | 1.92 | 1.84 | 1.88 | 00:00:00 | | 2005-10-18 | 37,500 | 1.86 | 1.86 | 1.79 | 1.83 | 00:00:00 | | 2005-10-19 | 44,200 | 1.83 | 1.86 | 1.83 | 1.83 | 00:00:00 | | 2005-10-20 | 6,700 | 1.83 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2005-10-21 | 58,400 | 1.75 | 1.78 | 1.71 | 1.76 | 00:00:00 | | 2005-10-24 | 25,200 | 1.74 | 1.87 | 1.74 | 1.84 | 00:00:00 | | 2005-10-25 | 9,100 | 1.84 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2005-10-26 | 20,400 | 1.84 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2005-10-27 | 51,400 | 1.85 | 1.85 | 1.81 | 1.83 | 00:00:00 | | 2005-10-28 | 5,600 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2005-10-31 | 10,200 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2005-11-01 | 300 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-11-02 | 13,400 | 1.84 | 1.84 | 1.83 | 1.84 | 00:00:00 | | 2005-11-03 | 2,800 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | | 2005-11-04 | 49,400 | 1.87 | 1.90 | 1.84 | 1.86 | 00:00:00 | | 2005-11-07 | 11,600 | 1.86 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2005-11-08 | 63,300 | 1.87 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2005-11-09 | 34,300 | 1.88 | 1.92 | 1.85 | 1.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
