|
 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 | | 2005-11-09 | 34,300 | 1.88 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2005-11-10 | 25,700 | 1.94 | 1.99 | 1.93 | 1.98 | 00:00:00 | | 2005-11-11 | 25,700 | 1.98 | 1.98 | 1.92 | 1.93 | 00:00:00 | | 2005-11-14 | 13,500 | 1.93 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2005-11-15 | 24,300 | 1.90 | 1.90 | 1.86 | 1.88 | 00:00:00 | | 2005-11-16 | 19,700 | 1.88 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2005-11-17 | 6,500 | 1.87 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2005-11-18 | 28,800 | 1.86 | 1.90 | 1.85 | 1.87 | 00:00:00 | | 2005-11-21 | 13,700 | 1.88 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2005-11-22 | 4,300 | 1.88 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2005-11-23 | 800 | 1.87 | 1.87 | 1.86 | 1.86 | 00:00:00 | | 2005-11-24 | 12,800 | 1.86 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2005-11-25 | 30,100 | 1.86 | 1.89 | 1.86 | 1.87 | 00:00:00 | | 2005-11-28 | 9,600 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2005-11-29 | 4,400 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2005-11-30 | 900 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2005-12-01 | 100 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2005-12-02 | 6,900 | 1.86 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2005-12-05 | 2,400 | 1.87 | 1.87 | 1.86 | 1.86 | 00:00:00 | | 2005-12-06 | 4,100 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2005-12-07 | 15,600 | 1.85 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2005-12-08 | 6,500 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2005-12-09 | 1,300 | 1.86 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2005-12-12 | 4,500 | 1.84 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2005-12-13 | 8,100 | 1.83 | 1.84 | 1.83 | 1.84 | 00:00:00 | | 2005-12-14 | 9,800 | 1.84 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2005-12-15 | 8,800 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2005-12-16 | 1,900 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2005-12-19 | 8,000 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2005-12-20 | 18,900 | 1.83 | 1.83 | 1.81 | 1.82 | 00:00:00 | | 2005-12-21 | 52,800 | 1.81 | 1.87 | 1.80 | 1.83 | 00:00:00 | | 2005-12-22 | 12,100 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2005-12-23 | 33,600 | 1.84 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2005-12-27 | 34,500 | 1.84 | 1.93 | 1.84 | 1.92 | 00:00:00 | | 2005-12-28 | 38,200 | 1.89 | 1.93 | 1.88 | 1.92 | 00:00:00 | | 2005-12-29 | 12,700 | 1.89 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2005-12-30 | 91,500 | 1.90 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2006-01-02 | 3,100 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2006-01-03 | 39,900 | 1.88 | 1.93 | 1.88 | 1.93 | 00:00:00 | | 2006-01-04 | 85,500 | 1.93 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2006-01-05 | 15,100 | 1.99 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2006-01-06 | 16,400 | 1.99 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2006-01-09 | 34,800 | 2.02 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2006-01-10 | 38,400 | 2.02 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2006-01-11 | 9,500 | 1.99 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2006-01-12 | 18,000 | 2.00 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2006-01-13 | 11,800 | 2.02 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2006-01-16 | 41,100 | 2.00 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2006-01-17 | 37,300 | 2.02 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2006-01-18 | 40,000 | 2.02 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2006-01-19 | 4,200 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2006-01-20 | 4,700 | 2.01 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2006-01-23 | 3,800 | 2.00 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2006-01-24 | 4,500 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2006-01-25 | 35,600 | 2.02 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2006-01-26 | 4,900 | 2.02 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2006-01-27 | 3,600 | 2.01 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2006-01-30 | 11,600 | 2.00 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2006-01-31 | 55,300 | 2.02 | 2.07 | 2.00 | 2.07 | 00:00:00 | | 2006-02-01 | 25,500 | 2.07 | 2.07 | 2.03 | 2.06 | 00:00:00 | | 2006-02-02 | 17,500 | 2.01 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2006-02-03 | 2,500 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2006-02-06 | 6,700 | 2.02 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2006-02-07 | 12,600 | 2.02 | 2.07 | 2.02 | 2.04 | 00:00:00 | | 2006-02-08 | 12,400 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2006-02-09 | 49,700 | 2.03 | 2.09 | 2.03 | 2.09 | 00:00:00 | | 2006-02-10 | 53,900 | 2.05 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2006-02-13 | 6,700 | 2.06 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2006-02-14 | 16,600 | 2.06 | 2.06 | 2.04 | 2.06 | 00:00:00 | | 2006-02-15 | 13,400 | 2.06 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2006-02-16 | 86,400 | 2.07 | 2.28 | 2.07 | 2.22 | 00:00:00 | | 2006-02-17 | 28,200 | 2.20 | 2.26 | 2.14 | 2.21 | 00:00:00 | | 2006-02-20 | 11,900 | 2.21 | 2.24 | 2.20 | 2.21 | 00:00:00 | | 2006-02-21 | 18,600 | 2.21 | 2.21 | 2.16 | 2.16 | 00:00:00 | | 2006-02-22 | 24,800 | 2.15 | 2.18 | 2.14 | 2.16 | 00:00:00 | | 2006-02-23 | 19,900 | 2.15 | 2.18 | 2.15 | 2.16 | 00:00:00 | | 2006-02-24 | 129,700 | 2.25 | 2.31 | 2.19 | 2.26 | 00:00:00 | | 2006-02-27 | 47,500 | 2.26 | 2.26 | 2.19 | 2.23 | 00:00:00 | | 2006-02-28 | 2,700 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2006-03-01 | 15,100 | 2.19 | 2.22 | 2.19 | 2.22 | 00:00:00 | | 2006-03-02 | 47,300 | 2.22 | 2.26 | 2.21 | 2.26 | 00:00:00 | | 2006-03-03 | 20,600 | 2.23 | 2.26 | 2.23 | 2.25 | 00:00:00 | | 2006-03-06 | 52,400 | 2.26 | 2.26 | 2.25 | 2.26 | 00:00:00 | | 2006-03-07 | 36,400 | 2.25 | 2.27 | 2.24 | 2.27 | 00:00:00 | | 2006-03-08 | 22,500 | 2.24 | 2.28 | 2.24 | 2.26 | 00:00:00 | | 2006-03-09 | 27,400 | 2.26 | 2.28 | 2.26 | 2.27 | 00:00:00 | | 2006-03-10 | 155,600 | 2.27 | 2.35 | 2.27 | 2.32 | 00:00:00 | | 2006-03-13 | 187,700 | 2.35 | 2.59 | 2.32 | 2.52 | 00:00:00 | | 2006-03-14 | 821,000 | 2.55 | 2.66 | 2.50 | 2.50 | 00:00:00 | | 2006-03-15 | 249,000 | 2.50 | 2.55 | 2.33 | 2.48 | 00:00:00 | | 2006-03-16 | 131,700 | 2.47 | 2.51 | 2.42 | 2.47 | 00:00:00 | | 2006-03-17 | 71,600 | 2.45 | 2.47 | 2.44 | 2.44 | 00:00:00 | | 2006-03-20 | 7,500 | 2.43 | 2.44 | 2.42 | 2.44 | 00:00:00 | | 2006-03-21 | 24,800 | 2.44 | 2.45 | 2.43 | 2.45 | 00:00:00 | | 2006-03-22 | 56,300 | 2.46 | 2.46 | 2.40 | 2.41 | 00:00:00 | | 2006-03-23 | 27,800 | 2.44 | 2.44 | 2.39 | 2.41 | 00:00:00 | | 2006-03-24 | 83,900 | 2.40 | 2.42 | 2.37 | 2.39 | 00:00:00 | | 2006-03-27 | 81,900 | 2.40 | 2.44 | 2.38 | 2.42 | 00:00:00 | | 2006-03-28 | 31,900 | 2.40 | 2.44 | 2.40 | 2.42 | 00:00:00 | | 2006-03-29 | 33,800 | 2.40 | 2.42 | 2.36 | 2.39 | 00:00:00 | | 2006-03-30 | 45,500 | 2.39 | 2.41 | 2.37 | 2.40 | 00:00:00 | | 2006-03-31 | 346,700 | 2.41 | 2.42 | 2.40 | 2.40 | 00:00:00 | | 2006-04-03 | 37,800 | 2.39 | 2.42 | 2.39 | 2.42 | 00:00:00 | | 2006-04-04 | 23,600 | 2.40 | 2.42 | 2.40 | 2.41 | 00:00:00 | | 2006-04-05 | 41,300 | 2.40 | 2.43 | 2.40 | 2.42 | 00:00:00 | | 2006-04-06 | 54,400 | 2.42 | 2.44 | 2.40 | 2.42 | 00:00:00 | | 2006-04-07 | 143,300 | 2.44 | 2.48 | 2.43 | 2.47 | 00:00:00 | | 2006-04-10 | 139,300 | 2.47 | 2.47 | 2.43 | 2.43 | 00:00:00 | | 2006-04-11 | 86,500 | 2.29 | 2.39 | 2.29 | 2.37 | 00:00:00 | | 2006-04-12 | 64,200 | 2.37 | 2.38 | 2.33 | 2.38 | 00:00:00 | | 2006-04-13 | 8,000 | 2.40 | 2.40 | 2.33 | 2.34 | 00:00:00 | | 2006-04-18 | 25,700 | 2.34 | 2.35 | 2.31 | 2.35 | 00:00:00 | | 2006-04-19 | 62,100 | 2.35 | 2.35 | 2.33 | 2.35 | 00:00:00 | | 2006-04-20 | 63,900 | 2.33 | 2.35 | 2.31 | 2.34 | 00:00:00 | | 2006-04-21 | 31,900 | 2.34 | 2.34 | 2.31 | 2.32 | 00:00:00 | | 2006-04-24 | 45,000 | 2.33 | 2.37 | 2.33 | 2.35 | 00:00:00 | | 2006-04-25 | 3,200 | 2.35 | 2.35 | 2.33 | 2.35 | 00:00:00 | | 2006-04-26 | 35,700 | 2.35 | 2.35 | 2.31 | 2.31 | 00:00:00 | | 2006-04-27 | 48,400 | 2.31 | 2.35 | 2.26 | 2.33 | 00:00:00 | | 2006-04-28 | 5,500 | 2.34 | 2.34 | 2.31 | 2.34 | 00:00:00 | | 2006-05-02 | 11,800 | 2.33 | 2.35 | 2.31 | 2.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
