|
 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 | | 2006-10-17 | 17,100 | 2.75 | 2.77 | 2.75 | 2.77 | 00:00:00 | | 2006-10-18 | 52,800 | 2.74 | 2.80 | 2.74 | 2.77 | 00:00:00 | | 2006-10-19 | 27,600 | 2.76 | 2.79 | 2.76 | 2.79 | 00:00:00 | | 2006-10-20 | 48,100 | 2.76 | 2.82 | 2.76 | 2.81 | 00:00:00 | | 2006-10-23 | 29,100 | 2.82 | 2.84 | 2.79 | 2.79 | 00:00:00 | | 2006-10-24 | 47,300 | 2.82 | 2.83 | 2.79 | 2.83 | 00:00:00 | | 2006-10-25 | 302,700 | 2.80 | 2.91 | 2.78 | 2.89 | 00:00:00 | | 2006-10-26 | 20,600 | 2.87 | 2.87 | 2.83 | 2.83 | 00:00:00 | | 2006-10-27 | 14,000 | 2.83 | 2.85 | 2.82 | 2.85 | 00:00:00 | | 2006-10-30 | 22,900 | 2.85 | 2.85 | 2.82 | 2.83 | 00:00:00 | | 2006-10-31 | 14,700 | 2.83 | 2.83 | 2.82 | 2.82 | 00:00:00 | | 2006-11-01 | 3,000 | 2.85 | 2.85 | 2.82 | 2.82 | 00:00:00 | | 2006-11-02 | 15,000 | 2.82 | 2.82 | 2.79 | 2.81 | 00:00:00 | | 2006-11-03 | 4,300 | 2.79 | 2.81 | 2.79 | 2.79 | 00:00:00 | | 2006-11-06 | 8,300 | 2.79 | 2.81 | 2.78 | 2.81 | 00:00:00 | | 2006-11-07 | 11,400 | 2.79 | 2.81 | 2.78 | 2.81 | 00:00:00 | | 2006-11-08 | 10,100 | 2.78 | 2.79 | 2.77 | 2.79 | 00:00:00 | | 2006-11-09 | 21,200 | 2.78 | 2.78 | 2.76 | 2.77 | 00:00:00 | | 2006-11-10 | 25,500 | 2.76 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2006-11-13 | 11,400 | 2.74 | 2.77 | 2.74 | 2.74 | 00:00:00 | | 2006-11-14 | 7,600 | 2.75 | 2.78 | 2.74 | 2.78 | 00:00:00 | | 2006-11-15 | 13,500 | 2.76 | 2.77 | 2.74 | 2.77 | 00:00:00 | | 2006-11-16 | 15,600 | 2.77 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2006-11-17 | 1,400 | 2.78 | 2.80 | 2.78 | 2.80 | 00:00:00 | | 2006-11-20 | 2,400 | 2.78 | 2.80 | 2.78 | 2.80 | 00:00:00 | | 2006-11-21 | 8,800 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2006-11-22 | 13,100 | 2.79 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2006-11-23 | 82,600 | 2.76 | 2.82 | 2.76 | 2.78 | 00:00:00 | | 2006-11-24 | 7,200 | 2.78 | 2.78 | 2.76 | 2.77 | 00:00:00 | | 2006-11-27 | 73,900 | 2.79 | 2.86 | 2.79 | 2.85 | 00:00:00 | | 2006-11-28 | 25,600 | 2.83 | 2.86 | 2.82 | 2.85 | 00:00:00 | | 2006-11-29 | 33,400 | 2.85 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2006-11-30 | 21,100 | 2.79 | 2.85 | 2.79 | 2.85 | 00:00:00 | | 2006-12-01 | 4,800 | 2.80 | 2.82 | 2.79 | 2.82 | 00:00:00 | | 2006-12-04 | 7,300 | 2.82 | 2.82 | 2.80 | 2.82 | 00:00:00 | | 2006-12-05 | 13,100 | 2.82 | 2.83 | 2.80 | 2.82 | 00:00:00 | | 2006-12-06 | 108,400 | 2.82 | 2.85 | 2.79 | 2.79 | 00:00:00 | | 2006-12-07 | 106,400 | 2.79 | 2.82 | 2.79 | 2.82 | 00:00:00 | | 2006-12-08 | 4,200 | 2.82 | 2.84 | 2.81 | 2.84 | 00:00:00 | | 2006-12-11 | 17,000 | 2.84 | 2.85 | 2.82 | 2.84 | 00:00:00 | | 2006-12-12 | 435,700 | 2.91 | 3.18 | 2.91 | 3.05 | 00:00:00 | | 2006-12-13 | 95,700 | 3.06 | 3.06 | 2.94 | 2.97 | 00:00:00 | | 2006-12-14 | 52,800 | 2.93 | 2.96 | 2.93 | 2.96 | 00:00:00 | | 2006-12-15 | 36,500 | 2.94 | 2.96 | 2.92 | 2.96 | 00:00:00 | | 2006-12-18 | 22,700 | 2.96 | 2.96 | 2.93 | 2.96 | 00:00:00 | | 2006-12-19 | 70,900 | 2.94 | 2.95 | 2.92 | 2.95 | 00:00:00 | | 2006-12-20 | 12,200 | 2.93 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2006-12-21 | 124,800 | 2.95 | 3.06 | 2.95 | 3.06 | 00:00:00 | | 2006-12-22 | 150,200 | 2.96 | 3.19 | 2.96 | 3.19 | 00:00:00 | | 2006-12-27 | 153,400 | 3.09 | 3.29 | 3.07 | 3.29 | 00:00:00 | | 2006-12-28 | 373,100 | 3.28 | 3.62 | 3.26 | 3.54 | 00:00:00 | | 2006-12-29 | 213,400 | 3.61 | 3.61 | 3.55 | 3.55 | 00:00:00 | | 2007-01-02 | 30,500 | 3.59 | 3.59 | 3.51 | 3.53 | 00:00:00 | | 2007-01-03 | 151,700 | 3.52 | 3.53 | 3.47 | 3.52 | 00:00:00 | | 2007-01-04 | 56,700 | 3.52 | 3.52 | 3.47 | 3.48 | 00:00:00 | | 2007-01-05 | 17,000 | 3.47 | 3.50 | 3.47 | 3.47 | 00:00:00 | | 2007-01-08 | 47,100 | 3.47 | 3.48 | 3.46 | 3.47 | 00:00:00 | | 2007-01-09 | 89,600 | 3.47 | 3.48 | 3.45 | 3.46 | 00:00:00 | | 2007-01-10 | 463,500 | 3.49 | 3.66 | 3.48 | 3.54 | 00:00:00 | | 2007-01-11 | 257,400 | 3.58 | 3.59 | 3.53 | 3.54 | 00:00:00 | | 2007-01-12 | 122,400 | 3.56 | 3.58 | 3.55 | 3.57 | 00:00:00 | | 2007-01-15 | 40,200 | 3.57 | 3.57 | 3.54 | 3.54 | 00:00:00 | | 2007-01-16 | 29,500 | 3.55 | 3.56 | 3.54 | 3.55 | 00:00:00 | | 2007-01-17 | 52,800 | 3.55 | 3.55 | 3.52 | 3.55 | 00:00:00 | | 2007-01-18 | 23,200 | 3.55 | 3.55 | 3.53 | 3.53 | 00:00:00 | | 2007-01-19 | 8,700 | 3.52 | 3.53 | 3.49 | 3.53 | 00:00:00 | | 2007-01-22 | 29,500 | 3.50 | 3.55 | 3.48 | 3.54 | 00:00:00 | | 2007-01-23 | 35,100 | 3.48 | 3.53 | 3.48 | 3.53 | 00:00:00 | | 2007-01-24 | 21,900 | 3.54 | 3.56 | 3.47 | 3.52 | 00:00:00 | | 2007-01-25 | 19,900 | 3.52 | 3.53 | 3.51 | 3.52 | 00:00:00 | | 2007-01-26 | 11,100 | 3.54 | 3.55 | 3.51 | 3.55 | 00:00:00 | | 2007-01-29 | 10,700 | 3.53 | 3.54 | 3.50 | 3.54 | 00:00:00 | | 2007-01-30 | 13,000 | 3.51 | 3.55 | 3.51 | 3.54 | 00:00:00 | | 2007-01-31 | 34,200 | 3.50 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2007-02-01 | 5,600 | 3.56 | 3.56 | 3.52 | 3.56 | 00:00:00 | | 2007-02-02 | 5,000 | 3.56 | 3.56 | 3.52 | 3.52 | 00:00:00 | | 2007-02-05 | 23,700 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2007-02-06 | 41,500 | 3.56 | 3.56 | 3.54 | 3.54 | 00:00:00 | | 2007-02-07 | 32,200 | 3.53 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2007-02-08 | 163,600 | 3.57 | 3.60 | 3.57 | 3.60 | 00:00:00 | | 2007-02-09 | 46,600 | 3.61 | 3.64 | 3.60 | 3.60 | 00:00:00 | | 2007-02-12 | 29,100 | 3.62 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2007-02-13 | 6,100 | 3.56 | 3.59 | 3.56 | 3.56 | 00:00:00 | | 2007-02-14 | 5,900 | 3.57 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2007-02-15 | 23,800 | 3.56 | 3.58 | 3.55 | 3.57 | 00:00:00 | | 2007-02-16 | 33,100 | 3.55 | 3.62 | 3.53 | 3.56 | 00:00:00 | | 2007-02-19 | 16,900 | 3.59 | 3.59 | 3.56 | 3.59 | 00:00:00 | | 2007-02-20 | 4,100 | 3.59 | 3.59 | 3.55 | 3.59 | 00:00:00 | | 2007-02-21 | 23,600 | 3.58 | 3.59 | 3.55 | 3.58 | 00:00:00 | | 2007-02-22 | 31,300 | 3.59 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2007-02-23 | 13,000 | 3.57 | 3.58 | 3.57 | 3.58 | 00:00:00 | | 2007-02-26 | 34,200 | 3.58 | 3.58 | 3.53 | 3.58 | 00:00:00 | | 2007-02-27 | 69,700 | 3.59 | 3.59 | 3.37 | 3.50 | 00:00:00 | | 2007-02-28 | 40,600 | 3.65 | 3.65 | 3.50 | 3.54 | 00:00:00 | | 2007-03-01 | 12,000 | 3.56 | 3.60 | 3.50 | 3.51 | 00:00:00 | | 2007-03-02 | 11,200 | 3.50 | 3.51 | 3.48 | 3.50 | 00:00:00 | | 2007-03-05 | 2,500 | 3.49 | 3.49 | 3.33 | 3.34 | 00:00:00 | | 2007-03-06 | 17,600 | 3.33 | 3.50 | 3.33 | 3.50 | 00:00:00 | | 2007-03-07 | 13,300 | 3.50 | 3.55 | 3.45 | 3.54 | 00:00:00 | | 2007-03-08 | 18,200 | 3.64 | 3.64 | 3.50 | 3.57 | 00:00:00 | | 2007-03-09 | 29,600 | 3.59 | 3.63 | 3.51 | 3.61 | 00:00:00 | | 2007-03-12 | 34,000 | 3.60 | 3.60 | 3.51 | 3.59 | 00:00:00 | | 2007-03-13 | 5,200 | 3.65 | 3.65 | 3.53 | 3.60 | 00:00:00 | | 2007-03-14 | 10,400 | 3.52 | 3.58 | 3.51 | 3.58 | 00:00:00 | | 2007-03-15 | 5,100 | 3.58 | 3.62 | 3.52 | 3.59 | 00:00:00 | | 2007-03-16 | 21,100 | 3.52 | 3.52 | 3.36 | 3.47 | 00:00:00 | | 2007-03-19 | 7,300 | 3.47 | 3.47 | 3.40 | 3.47 | 00:00:00 | | 2007-03-20 | 700 | 3.43 | 3.47 | 3.43 | 3.47 | 00:00:00 | | 2007-03-21 | 19,200 | 3.47 | 3.60 | 3.42 | 3.60 | 00:00:00 | | 2007-03-22 | 30,600 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2007-03-23 | 19,200 | 3.60 | 3.61 | 3.54 | 3.61 | 00:00:00 | | 2007-03-26 | 23,900 | 3.61 | 3.76 | 3.60 | 3.68 | 00:00:00 | | 2007-03-27 | 6,800 | 3.55 | 3.70 | 3.55 | 3.67 | 00:00:00 | | 2007-03-28 | 55,200 | 3.68 | 3.85 | 3.68 | 3.80 | 00:00:00 | | 2007-03-29 | 13,900 | 3.74 | 3.83 | 3.74 | 3.83 | 00:00:00 | | 2007-03-30 | 31,700 | 3.79 | 3.87 | 3.78 | 3.87 | 00:00:00 | | 2007-04-02 | 79,800 | 3.87 | 4.20 | 3.87 | 4.08 | 00:00:00 | | 2007-04-03 | 45,800 | 4.05 | 4.12 | 4.05 | 4.08 | 00:00:00 | | 2007-04-04 | 55,900 | 4.07 | 4.08 | 4.01 | 4.06 | 00:00:00 | | 2007-04-05 | 23,500 | 4.08 | 4.08 | 4.01 | 4.06 | 00:00:00 | | 2007-04-10 | 75,600 | 3.97 | 4.16 | 3.97 | 4.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
