TR4DER - FINIBANCO - Holding SGPS [FNB.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-05-02	11,800	2.33	2.35	2.31	2.34	00:00:00
2006-05-03	52,600	2.35	2.35	2.31	2.32	00:00:00
2006-05-04	16,100	2.32	2.33	2.31	2.33	00:00:00
2006-05-05	105,800	2.35	2.40	2.33	2.36	00:00:00
2006-05-08	105,900	2.36	2.39	2.35	2.37	00:00:00
2006-05-09	36,400	2.35	2.38	2.32	2.37	00:00:00
2006-05-10	19,400	2.35	2.38	2.34	2.35	00:00:00
2006-05-11	20,900	2.35	2.38	2.32	2.36	00:00:00
2006-05-12	11,200	2.31	2.35	2.31	2.34	00:00:00
2006-05-15	27,900	2.31	2.31	2.28	2.28	00:00:00
2006-05-16	11,400	2.28	2.31	2.28	2.31	00:00:00
2006-05-17	27,700	2.29	2.30	2.28	2.28	00:00:00
2006-05-18	17,900	2.29	2.29	2.27	2.29	00:00:00
2006-05-19	18,000	2.27	2.27	2.25	2.25	00:00:00
2006-05-22	11,900	2.25	2.25	2.08	2.13	00:00:00
2006-05-23	21,100	2.09	2.18	2.08	2.16	00:00:00
2006-05-24	10,900	2.12	2.15	2.09	2.12	00:00:00
2006-05-25	100	2.14	2.14	2.14	2.14	00:00:00
2006-05-26	4,800	2.16	2.17	2.10	2.17	00:00:00
2006-05-29	25,200	2.19	2.25	2.14	2.25	00:00:00
2006-05-30	6,900	2.25	2.29	2.21	2.22	00:00:00
2006-05-31	6,300	2.24	2.25	2.18	2.19	00:00:00
2006-06-01	2,600	2.17	2.20	2.17	2.20	00:00:00
2006-06-02	22,100	2.20	2.29	2.20	2.26	00:00:00
2006-06-05	3,500	2.26	2.26	2.26	2.26	00:00:00
2006-06-06	14,300	2.27	2.29	2.21	2.24	00:00:00
2006-06-07	1,300	2.21	2.31	2.21	2.24	00:00:00
2006-06-08	4,200	2.21	2.27	2.21	2.25	00:00:00
2006-06-09	2,600	2.26	2.26	2.21	2.21	00:00:00
2006-06-12	13,300	2.21	2.26	2.19	2.19	00:00:00
2006-06-13	6,100	2.21	2.24	2.17	2.17	00:00:00
2006-06-14	12,900	2.14	2.15	2.13	2.15	00:00:00
2006-06-15	0	2.16	2.16	2.16	2.16	00:00:00
2006-06-16	0	2.16	2.16	2.06	2.12	00:00:00
2006-06-19	21,300	2.11	2.11	2.06	2.11	00:00:00
2006-06-20	36,200	2.10	2.11	2.05	2.11	00:00:00
2006-06-21	7,900	2.06	2.10	2.06	2.10	00:00:00
2006-06-22	10,100	2.07	2.10	2.07	2.08	00:00:00
2006-06-23	13,500	2.07	2.09	2.06	2.09	00:00:00
2006-06-26	5,200	2.09	2.09	2.09	2.09	00:00:00
2006-06-27	4,700	2.08	2.09	2.07	2.07	00:00:00
2006-06-28	3,300	2.07	2.07	2.06	2.07	00:00:00
2006-06-29	2,500	2.06	2.07	2.06	2.07	00:00:00
2006-06-30	900	2.07	2.08	2.07	2.07	00:00:00
2006-07-03	1,100	2.07	2.07	2.06	2.07	00:00:00
2006-07-04	5,000	2.09	2.09	2.05	2.09	00:00:00
2006-07-05	7,400	2.06	2.10	2.06	2.10	00:00:00
2006-07-06	14,400	2.09	2.11	2.06	2.11	00:00:00
2006-07-07	11,400	2.15	2.15	2.10	2.15	00:00:00
2006-07-10	17,500	2.10	2.15	2.08	2.08	00:00:00
2006-07-11	500	2.09	2.10	2.09	2.10	00:00:00
2006-07-12	5,900	2.10	2.11	2.08	2.08	00:00:00
2006-07-13	900	2.08	2.10	2.08	2.09	00:00:00
2006-07-14	1,800	2.07	2.08	2.07	2.08	00:00:00
2006-07-17	5,900	2.06	2.06	2.03	2.06	00:00:00
2006-07-18	6,500	2.07	2.09	2.06	2.06	00:00:00
2006-07-19	400	2.06	2.06	2.06	2.06	00:00:00
2006-07-20	20,200	2.07	2.15	2.07	2.15	00:00:00
2006-07-21	4,200	2.12	2.15	2.12	2.12	00:00:00
2006-07-24	11,500	2.12	2.15	2.08	2.15	00:00:00
2006-07-25	1,800	2.09	2.15	2.09	2.14	00:00:00
2006-07-26	31,400	2.12	2.21	2.12	2.15	00:00:00
2006-07-27	81,700	2.19	2.40	2.19	2.34	00:00:00
2006-07-28	15,200	2.27	2.35	2.27	2.31	00:00:00
2006-07-31	16,100	2.31	2.36	2.31	2.31	00:00:00
2006-08-01	100	2.34	2.34	2.28	2.28	00:00:00
2006-08-02	5,900	2.29	2.32	2.26	2.32	00:00:00
2006-08-03	3,800	2.27	2.33	2.27	2.31	00:00:00
2006-08-04	3,600	2.28	2.31	2.21	2.30	00:00:00
2006-08-07	68,300	2.31	2.31	2.28	2.29	00:00:00
2006-08-08	12,500	2.30	2.33	2.30	2.33	00:00:00
2006-08-09	7,300	2.34	2.34	2.31	2.31	00:00:00
2006-08-10	22,500	2.31	2.36	2.31	2.35	00:00:00
2006-08-11	5,300	2.35	2.35	2.31	2.31	00:00:00
2006-08-14	15,800	2.34	2.37	2.34	2.34	00:00:00
2006-08-15	2,200	2.37	2.37	2.34	2.34	00:00:00
2006-08-16	11,500	2.35	2.37	2.35	2.35	00:00:00
2006-08-17	80,100	2.35	2.40	2.35	2.40	00:00:00
2006-08-18	112,700	2.41	2.50	2.41	2.49	00:00:00
2006-08-21	406,200	2.53	2.53	2.45	2.49	00:00:00
2006-08-22	112,100	2.49	2.54	2.48	2.54	00:00:00
2006-08-23	13,900	2.57	2.57	2.51	2.54	00:00:00
2006-08-24	191,000	2.56	2.75	2.54	2.64	00:00:00
2006-08-25	279,100	2.66	2.82	2.66	2.82	00:00:00
2006-08-28	245,700	2.84	2.96	2.82	2.87	00:00:00
2006-08-29	134,200	2.90	2.90	2.84	2.84	00:00:00
2006-08-30	69,100	2.84	2.88	2.83	2.84	00:00:00
2006-08-31	108,600	2.84	2.86	2.78	2.86	00:00:00
2006-09-01	31,600	2.86	2.87	2.83	2.85	00:00:00
2006-09-04	36,700	2.85	2.85	2.81	2.82	00:00:00
2006-09-05	88,300	2.82	2.82	2.73	2.78	00:00:00
2006-09-06	37,300	2.78	2.78	2.73	2.78	00:00:00
2006-09-07	23,800	2.80	2.80	2.75	2.75	00:00:00
2006-09-08	18,800	2.75	2.76	2.73	2.76	00:00:00
2006-09-11	33,500	2.75	2.78	2.73	2.75	00:00:00
2006-09-12	54,500	2.73	2.80	2.73	2.75	00:00:00
2006-09-13	5,600	2.75	2.82	2.75	2.82	00:00:00
2006-09-14	31,600	2.82	2.82	2.77	2.79	00:00:00
2006-09-15	224,400	2.78	2.79	2.72	2.78	00:00:00
2006-09-18	88,000	2.78	2.85	2.78	2.81	00:00:00
2006-09-19	48,500	2.80	2.86	2.80	2.85	00:00:00
2006-09-20	17,100	2.85	2.86	2.82	2.86	00:00:00
2006-09-21	38,700	2.82	2.86	2.82	2.85	00:00:00
2006-09-22	41,000	2.83	2.85	2.80	2.80	00:00:00
2006-09-25	128,200	2.80	2.81	2.76	2.77	00:00:00
2006-09-26	45,100	2.76	2.79	2.74	2.75	00:00:00
2006-09-27	45,700	2.77	2.79	2.72	2.72	00:00:00
2006-09-28	35,300	2.73	2.78	2.72	2.72	00:00:00
2006-09-29	26,500	2.73	2.78	2.72	2.72	00:00:00
2006-10-02	26,100	2.73	2.77	2.73	2.73	00:00:00
2006-10-03	11,000	2.73	2.78	2.73	2.73	00:00:00
2006-10-04	7,400	2.74	2.78	2.74	2.77	00:00:00
2006-10-05	1,800	2.76	2.77	2.76	2.76	00:00:00
2006-10-06	3,100	2.76	2.76	2.75	2.75	00:00:00
2006-10-09	13,800	2.75	2.77	2.73	2.74	00:00:00
2006-10-10	477,200	2.74	2.78	2.71	2.77	00:00:00
2006-10-11	48,400	2.77	2.77	2.73	2.73	00:00:00
2006-10-12	3,800	2.76	2.76	2.74	2.76	00:00:00
2006-10-13	10,200	2.74	2.76	2.74	2.76	00:00:00
2006-10-16	33,100	2.76	2.77	2.74	2.77	00:00:00
2006-10-17	17,100	2.75	2.77	2.75	2.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>