|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-10 | 75,600 | 3.97 | 4.16 | 3.97 | 4.10 | 00:00:00 | | 2007-04-11 | 13,300 | 4.16 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2007-04-12 | 14,100 | 4.16 | 4.18 | 4.16 | 4.17 | 00:00:00 | | 2007-04-13 | 7,900 | 4.15 | 4.19 | 4.15 | 4.16 | 00:00:00 | | 2007-04-16 | 61,900 | 4.16 | 4.17 | 4.10 | 4.16 | 00:00:00 | | 2007-04-17 | 28,500 | 4.16 | 4.19 | 4.16 | 4.17 | 00:00:00 | | 2007-04-18 | 17,500 | 4.19 | 4.20 | 4.17 | 4.19 | 00:00:00 | | 2007-04-19 | 36,600 | 4.20 | 4.23 | 4.17 | 4.19 | 00:00:00 | | 2007-04-20 | 32,500 | 4.16 | 4.25 | 4.16 | 4.22 | 00:00:00 | | 2007-04-23 | 29,900 | 4.20 | 4.30 | 4.20 | 4.27 | 00:00:00 | | 2007-04-24 | 51,100 | 4.23 | 4.29 | 4.23 | 4.28 | 00:00:00 | | 2007-04-25 | 12,300 | 4.29 | 4.35 | 4.25 | 4.33 | 00:00:00 | | 2007-04-26 | 9,600 | 4.35 | 4.40 | 4.34 | 4.40 | 00:00:00 | | 2007-04-27 | 8,900 | 4.40 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2007-04-30 | 3,100 | 4.35 | 4.37 | 4.35 | 4.37 | 00:00:00 | | 2007-05-02 | 260,600 | 4.40 | 4.78 | 4.40 | 4.45 | 00:00:00 | | 2007-05-03 | 544,600 | 4.35 | 4.66 | 4.35 | 4.63 | 00:00:00 | | 2007-05-04 | 20,100 | 4.70 | 4.70 | 4.66 | 4.66 | 00:00:00 | | 2007-05-07 | 26,400 | 4.70 | 4.75 | 4.65 | 4.73 | 00:00:00 | | 2007-05-08 | 19,200 | 4.74 | 4.79 | 4.65 | 4.78 | 00:00:00 | | 2007-05-09 | 21,700 | 4.79 | 4.84 | 4.79 | 4.80 | 00:00:00 | | 2007-05-10 | 15,600 | 4.85 | 4.90 | 4.82 | 4.84 | 00:00:00 | | 2007-05-11 | 18,300 | 4.84 | 4.89 | 4.75 | 4.87 | 00:00:00 | | 2007-05-14 | 17,600 | 4.87 | 4.87 | 4.81 | 4.85 | 00:00:00 | | 2007-05-15 | 18,800 | 4.81 | 4.90 | 4.81 | 4.90 | 00:00:00 | | 2007-05-16 | 37,700 | 4.90 | 5.10 | 4.90 | 4.97 | 00:00:00 | | 2007-05-17 | 106,700 | 5.05 | 5.10 | 4.98 | 5.05 | 00:00:00 | | 2007-05-18 | 180,900 | 5.06 | 5.07 | 4.95 | 5.02 | 00:00:00 | | 2007-05-21 | 45,500 | 5.02 | 5.06 | 4.98 | 5.02 | 00:00:00 | | 2007-05-22 | 40,800 | 5.00 | 5.03 | 4.98 | 5.03 | 00:00:00 | | 2007-05-23 | 65,600 | 5.03 | 5.09 | 4.97 | 5.09 | 00:00:00 | | 2007-05-24 | 46,300 | 5.10 | 5.10 | 4.96 | 5.04 | 00:00:00 | | 2007-05-25 | 34,600 | 5.00 | 5.03 | 4.94 | 5.03 | 00:00:00 | | 2007-05-28 | 31,900 | 4.97 | 5.03 | 4.96 | 5.00 | 00:00:00 | | 2007-05-29 | 328,800 | 4.95 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2007-05-30 | 24,800 | 4.99 | 4.99 | 4.95 | 4.99 | 00:00:00 | | 2007-05-31 | 39,100 | 4.99 | 4.99 | 4.93 | 4.99 | 00:00:00 | | 2007-06-01 | 0 | 4.98 | 4.99 | 4.97 | 4.99 | 00:00:00 | | 2007-06-04 | 35,300 | 4.99 | 4.99 | 4.93 | 4.98 | 00:00:00 | | 2007-06-05 | 15,900 | 4.93 | 4.99 | 4.93 | 4.96 | 00:00:00 | | 2007-06-06 | 61,700 | 4.94 | 4.97 | 4.85 | 4.97 | 00:00:00 | | 2007-06-07 | 11,000 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 | | 2007-06-08 | 41,800 | 4.90 | 4.95 | 4.87 | 4.95 | 00:00:00 | | 2007-06-11 | 168,900 | 4.90 | 4.99 | 4.90 | 4.99 | 00:00:00 | | 2007-06-12 | 152,500 | 5.00 | 5.03 | 4.97 | 4.98 | 00:00:00 | | 2007-06-13 | 10,500 | 4.98 | 5.00 | 4.96 | 4.97 | 00:00:00 | | 2007-06-14 | 122,600 | 4.98 | 5.01 | 4.98 | 5.01 | 00:00:00 | | 2007-06-15 | 69,100 | 5.01 | 5.03 | 5.00 | 5.03 | 00:00:00 | | 2007-06-18 | 13,500 | 5.05 | 5.05 | 4.99 | 5.03 | 00:00:00 | | 2007-06-19 | 14,400 | 4.99 | 5.03 | 4.99 | 5.02 | 00:00:00 | | 2007-06-20 | 10,600 | 4.95 | 5.02 | 4.95 | 5.02 | 00:00:00 | | 2007-06-21 | 4,200 | 4.97 | 5.00 | 4.97 | 5.00 | 00:00:00 | | 2007-06-22 | 8,000 | 4.98 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2007-06-25 | 40,800 | 5.00 | 5.05 | 4.98 | 4.99 | 00:00:00 | | 2007-06-26 | 7,200 | 4.99 | 4.99 | 4.97 | 4.99 | 00:00:00 | | 2007-06-27 | 19,200 | 4.96 | 4.99 | 4.92 | 4.99 | 00:00:00 | | 2007-06-28 | 5,100 | 4.96 | 4.99 | 4.95 | 4.99 | 00:00:00 | | 2007-06-29 | 30,500 | 4.96 | 4.97 | 4.90 | 4.90 | 00:00:00 | | 2007-07-02 | 16,700 | 4.95 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2007-07-03 | 15,800 | 4.96 | 4.98 | 4.95 | 4.98 | 00:00:00 | | 2007-07-04 | 11,100 | 4.96 | 4.98 | 4.95 | 4.98 | 00:00:00 | | 2007-07-05 | 4,500 | 4.97 | 4.97 | 4.96 | 4.97 | 00:00:00 | | 2007-07-06 | 7,000 | 4.96 | 4.98 | 4.95 | 4.98 | 00:00:00 | | 2007-07-09 | 16,400 | 4.98 | 4.98 | 4.95 | 4.96 | 00:00:00 | | 2007-07-10 | 3,900 | 4.95 | 4.96 | 4.95 | 4.96 | 00:00:00 | | 2007-07-11 | 10,400 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2007-07-12 | 10,500 | 4.93 | 4.96 | 4.93 | 4.95 | 00:00:00 | | 2007-07-13 | 3,400 | 4.94 | 4.95 | 4.94 | 4.95 | 00:00:00 | | 2007-07-16 | 2,800 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2007-07-17 | 9,000 | 4.93 | 4.98 | 4.93 | 4.98 | 00:00:00 | | 2007-07-18 | 3,300 | 4.98 | 4.98 | 4.95 | 4.97 | 00:00:00 | | 2007-07-19 | 64,900 | 4.93 | 4.95 | 4.90 | 4.95 | 00:00:00 | | 2007-07-20 | 3,500 | 4.92 | 4.93 | 4.91 | 4.93 | 00:00:00 | | 2007-07-23 | 6,300 | 4.92 | 4.93 | 4.91 | 4.93 | 00:00:00 | | 2007-07-24 | 30,500 | 4.93 | 4.93 | 4.82 | 4.92 | 00:00:00 | | 2007-07-25 | 15,900 | 4.85 | 4.93 | 4.83 | 4.93 | 00:00:00 | | 2007-07-26 | 36,500 | 4.92 | 4.92 | 4.80 | 4.80 | 00:00:00 | | 2007-07-27 | 43,700 | 4.85 | 4.88 | 4.64 | 4.80 | 00:00:00 | | 2007-07-30 | 15,600 | 4.85 | 4.90 | 4.82 | 4.82 | 00:00:00 | | 2007-07-31 | 18,400 | 4.81 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2007-08-01 | 3,200 | 4.76 | 4.79 | 4.76 | 4.79 | 00:00:00 | | 2007-08-02 | 27,500 | 4.73 | 4.80 | 4.73 | 4.77 | 00:00:00 | | 2007-08-03 | 10,000 | 4.80 | 4.80 | 4.73 | 4.78 | 00:00:00 | | 2007-08-06 | 20,300 | 4.77 | 4.77 | 4.66 | 4.75 | 00:00:00 | | 2007-08-07 | 17,000 | 4.65 | 4.79 | 4.61 | 4.69 | 00:00:00 | | 2007-08-08 | 47,100 | 4.62 | 4.71 | 4.60 | 4.70 | 00:00:00 | | 2007-08-09 | 25,900 | 4.71 | 4.71 | 4.55 | 4.66 | 00:00:00 | | 2007-08-10 | 20,200 | 4.60 | 4.65 | 4.51 | 4.65 | 00:00:00 | | 2007-08-13 | 40,600 | 4.55 | 4.66 | 4.53 | 4.65 | 00:00:00 | | 2007-08-14 | 29,000 | 4.65 | 4.65 | 4.48 | 4.50 | 00:00:00 | | 2007-08-15 | 500 | 4.54 | 4.54 | 4.54 | 4.54 | 00:00:00 | | 2007-08-16 | 109,700 | 4.56 | 4.56 | 4.30 | 4.30 | 00:00:00 | | 2007-08-17 | 58,000 | 4.00 | 4.25 | 4.00 | 4.24 | 00:00:00 | | 2007-08-20 | 42,500 | 4.24 | 4.43 | 4.08 | 4.23 | 00:00:00 | | 2007-08-21 | 81,700 | 4.21 | 4.21 | 4.07 | 4.10 | 00:00:00 | | 2007-08-22 | 22,800 | 4.07 | 4.25 | 4.07 | 4.19 | 00:00:00 | | 2007-08-23 | 41,600 | 4.19 | 4.25 | 4.16 | 4.19 | 00:00:00 | | 2007-08-24 | 53,500 | 4.17 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2007-08-27 | 57,200 | 4.14 | 4.17 | 4.12 | 4.15 | 00:00:00 | | 2007-08-28 | 47,000 | 4.12 | 4.15 | 4.09 | 4.13 | 00:00:00 | | 2007-08-29 | 30,700 | 4.17 | 4.17 | 4.02 | 4.13 | 00:00:00 | | 2007-08-30 | 41,100 | 4.10 | 4.12 | 4.04 | 4.10 | 00:00:00 | | 2007-08-31 | 24,800 | 4.06 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2007-09-03 | 13,800 | 4.10 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2007-09-04 | 12,400 | 4.10 | 4.19 | 4.07 | 4.15 | 00:00:00 | | 2007-09-05 | 800 | 4.19 | 4.19 | 4.18 | 4.18 | 00:00:00 | | 2007-09-06 | 16,100 | 4.17 | 4.17 | 4.00 | 4.00 | 00:00:00 | | 2007-09-07 | 64,100 | 4.08 | 4.13 | 3.95 | 4.00 | 00:00:00 | | 2007-09-10 | 26,300 | 4.00 | 4.04 | 3.94 | 4.04 | 00:00:00 | | 2007-09-11 | 5,000 | 4.04 | 4.06 | 4.04 | 4.06 | 00:00:00 | | 2007-09-12 | 3,200 | 4.12 | 4.12 | 4.06 | 4.11 | 00:00:00 | | 2007-09-13 | 18,200 | 4.02 | 4.10 | 4.02 | 4.06 | 00:00:00 | | 2007-09-14 | 18,800 | 4.05 | 4.09 | 3.97 | 4.07 | 00:00:00 | | 2007-09-17 | 62,100 | 3.92 | 4.05 | 3.88 | 3.90 | 00:00:00 | | 2007-09-18 | 12,100 | 3.80 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2007-09-19 | 9,000 | 4.05 | 4.11 | 4.00 | 4.11 | 00:00:00 | | 2007-09-20 | 3,500 | 3.95 | 4.12 | 3.95 | 4.10 | 00:00:00 | | 2007-09-21 | 3,900 | 4.10 | 4.10 | 4.02 | 4.10 | 00:00:00 | | 2007-09-24 | 2,400 | 4.10 | 4.10 | 4.09 | 4.10 | 00:00:00 | | 2007-09-25 | 14,900 | 4.02 | 4.12 | 3.92 | 4.12 | 00:00:00 | | 2007-09-26 | 14,100 | 4.13 | 4.13 | 4.02 | 4.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
