|
 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 | | 2008-03-19 | 13,600 | 2.83 | 2.84 | 2.83 | 2.84 | 00:00:00 | | 2008-03-20 | 35,800 | 2.84 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2008-03-21 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2008-03-24 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2008-03-25 | 58,200 | 2.85 | 2.85 | 2.76 | 2.84 | 00:00:00 | | 2008-03-26 | 25,600 | 2.84 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2008-03-27 | 8,500 | 2.83 | 2.84 | 2.80 | 2.84 | 00:00:00 | | 2008-03-28 | 86,000 | 2.84 | 2.88 | 2.82 | 2.88 | 00:00:00 | | 2008-03-31 | 358,600 | 2.93 | 3.11 | 2.93 | 3.11 | 00:00:00 | | 2008-04-01 | 356,000 | 3.10 | 3.30 | 3.00 | 3.30 | 00:00:00 | | 2008-04-02 | 293,400 | 3.20 | 3.43 | 3.20 | 3.43 | 00:00:00 | | 2008-04-03 | 222,300 | 3.26 | 3.43 | 3.26 | 3.40 | 00:00:00 | | 2008-04-04 | 19,600 | 3.31 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2008-04-07 | 70,500 | 3.20 | 3.69 | 3.20 | 3.69 | 00:00:00 | | 2008-04-08 | 1,300 | 3.69 | 3.69 | 3.69 | 3.69 | 00:00:00 | | 2008-04-09 | 18,000 | 3.69 | 3.85 | 3.54 | 3.85 | 00:00:00 | | 2008-04-10 | 26,800 | 3.83 | 4.00 | 3.65 | 4.00 | 00:00:00 | | 2008-04-11 | 208,400 | 3.99 | 4.00 | 3.85 | 3.95 | 00:00:00 | | 2008-04-14 | 42,300 | 3.62 | 4.00 | 3.62 | 4.00 | 00:00:00 | | 2008-04-15 | 51,200 | 3.90 | 4.07 | 3.80 | 4.07 | 00:00:00 | | 2008-04-16 | 250,800 | 4.05 | 4.10 | 3.95 | 4.10 | 00:00:00 | | 2008-04-17 | 146,800 | 4.08 | 4.09 | 3.98 | 4.05 | 00:00:00 | | 2008-04-18 | 19,500 | 4.02 | 4.05 | 3.96 | 3.96 | 00:00:00 | | 2008-04-21 | 14,100 | 3.95 | 4.02 | 3.82 | 4.02 | 00:00:00 | | 2008-04-22 | 20,700 | 4.02 | 4.04 | 4.02 | 4.04 | 00:00:00 | | 2008-04-23 | 23,600 | 3.90 | 4.05 | 3.89 | 4.05 | 00:00:00 | | 2008-04-24 | 9,000 | 3.90 | 4.04 | 3.90 | 4.04 | 00:00:00 | | 2008-04-25 | 2,400 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2008-04-28 | 8,300 | 4.05 | 4.05 | 3.93 | 4.04 | 00:00:00 | | 2008-04-29 | 31,700 | 4.01 | 4.01 | 3.75 | 3.90 | 00:00:00 | | 2008-04-30 | 23,800 | 4.00 | 4.03 | 3.89 | 4.00 | 00:00:00 | | 2008-05-02 | 48,500 | 4.00 | 4.09 | 3.95 | 4.09 | 00:00:00 | | 2008-05-05 | 20,900 | 4.04 | 4.08 | 4.02 | 4.08 | 00:00:00 | | 2008-05-06 | 32,400 | 4.00 | 4.07 | 3.98 | 4.07 | 00:00:00 | | 2008-05-07 | 15,000 | 4.00 | 4.09 | 4.00 | 4.09 | 00:00:00 | | 2008-05-08 | 48,300 | 4.08 | 4.15 | 3.92 | 4.15 | 00:00:00 | | 2008-05-09 | 6,700 | 4.10 | 4.13 | 4.09 | 4.13 | 00:00:00 | | 2008-05-12 | 21,300 | 4.14 | 4.14 | 3.95 | 4.13 | 00:00:00 | | 2008-05-13 | 18,900 | 4.01 | 4.08 | 4.00 | 4.05 | 00:00:00 | | 2008-05-14 | 7,800 | 4.00 | 4.06 | 3.98 | 4.06 | 00:00:00 | | 2008-05-15 | 19,100 | 4.05 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2008-05-16 | 18,600 | 4.00 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2008-05-19 | 10,400 | 4.02 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2008-05-20 | 2,300 | 3.96 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2008-05-21 | 0 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | | 2008-05-22 | 6,300 | 3.94 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2008-05-23 | 17,200 | 3.95 | 3.98 | 3.90 | 3.90 | 00:00:00 | | 2008-05-26 | 9,800 | 3.80 | 3.95 | 3.80 | 3.95 | 00:00:00 | | 2008-05-27 | 23,100 | 3.86 | 3.88 | 3.70 | 3.88 | 00:00:00 | | 2008-05-28 | 48,600 | 3.78 | 3.85 | 3.66 | 3.85 | 00:00:00 | | 2008-05-29 | 7,500 | 3.86 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2008-05-30 | 1,094,400 | 3.90 | 4.02 | 3.80 | 3.95 | 00:00:00 | | 2008-06-02 | 2,400 | 3.95 | 3.96 | 3.83 | 3.96 | 00:00:00 | | 2008-06-03 | 300 | 3.83 | 3.98 | 3.83 | 3.97 | 00:00:00 | | 2008-06-04 | 38,500 | 3.77 | 3.97 | 3.68 | 3.97 | 00:00:00 | | 2008-06-05 | 12,800 | 3.81 | 4.00 | 3.80 | 3.98 | 00:00:00 | | 2008-06-06 | 10,800 | 3.98 | 3.98 | 3.88 | 3.97 | 00:00:00 | | 2008-06-10 | 20,000 | 3.90 | 3.97 | 3.90 | 3.97 | 00:00:00 | | 2008-06-11 | 49,900 | 3.76 | 3.89 | 3.73 | 3.73 | 00:00:00 | | 2008-06-12 | 57,700 | 3.84 | 3.90 | 3.61 | 3.90 | 00:00:00 | | 2008-06-13 | 19,100 | 3.74 | 3.91 | 3.74 | 3.91 | 00:00:00 | | 2008-06-16 | 60,100 | 3.90 | 3.94 | 3.75 | 3.75 | 00:00:00 | | 2008-06-17 | 14,400 | 3.82 | 3.83 | 3.62 | 3.79 | 00:00:00 | | 2008-06-18 | 4,300 | 3.76 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2008-06-19 | 8,700 | 3.71 | 3.79 | 3.65 | 3.79 | 00:00:00 | | 2008-06-20 | 28,200 | 3.70 | 3.78 | 3.69 | 3.78 | 00:00:00 | | 2008-06-23 | 4,900 | 3.42 | 3.79 | 3.42 | 3.79 | 00:00:00 | | 2008-06-24 | 12,400 | 3.61 | 3.79 | 3.61 | 3.79 | 00:00:00 | | 2008-06-25 | 49,100 | 3.79 | 3.89 | 3.74 | 3.89 | 00:00:00 | | 2008-06-26 | 6,900 | 3.89 | 3.92 | 3.82 | 3.91 | 00:00:00 | | 2008-06-27 | 60,900 | 3.70 | 3.94 | 3.70 | 3.94 | 00:00:00 | | 2008-06-30 | 15,300 | 3.94 | 3.95 | 3.65 | 3.90 | 00:00:00 | | 2008-07-01 | 8,600 | 3.75 | 3.75 | 3.67 | 3.75 | 00:00:00 | | 2008-07-02 | 29,200 | 3.48 | 3.64 | 3.46 | 3.50 | 00:00:00 | | 2008-07-03 | 31,800 | 3.34 | 3.55 | 3.20 | 3.40 | 00:00:00 | | 2008-07-04 | 1,600 | 3.21 | 3.39 | 3.21 | 3.38 | 00:00:00 | | 2008-07-07 | 10,800 | 3.29 | 3.35 | 3.24 | 3.35 | 00:00:00 | | 2008-07-08 | 2,900 | 3.37 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2008-07-09 | 17,900 | 3.30 | 3.42 | 3.27 | 3.42 | 00:00:00 | | 2008-07-10 | 7,000 | 3.37 | 3.38 | 3.37 | 3.38 | 00:00:00 | | 2008-07-11 | 6,500 | 3.36 | 3.39 | 3.31 | 3.39 | 00:00:00 | | 2008-07-14 | 17,600 | 3.39 | 3.39 | 3.32 | 3.38 | 00:00:00 | | 2008-07-15 | 500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2008-07-16 | 500 | 3.29 | 3.29 | 3.29 | 3.29 | 00:00:00 | | 2008-07-17 | 10,500 | 3.25 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2008-07-18 | 11,000 | 3.25 | 3.25 | 3.24 | 3.24 | 00:00:00 | | 2008-07-21 | 41,300 | 3.25 | 3.37 | 3.12 | 3.16 | 00:00:00 | | 2008-07-22 | 9,800 | 3.14 | 3.24 | 2.93 | 3.15 | 00:00:00 | | 2008-07-23 | 26,100 | 3.23 | 3.23 | 3.00 | 3.09 | 00:00:00 | | 2008-07-24 | 24,100 | 2.94 | 3.08 | 2.94 | 3.00 | 00:00:00 | | 2008-07-25 | 17,200 | 2.92 | 3.09 | 2.92 | 3.09 | 00:00:00 | | 2008-07-28 | 3,100 | 3.03 | 3.05 | 2.97 | 3.04 | 00:00:00 | | 2008-07-29 | 15,200 | 2.95 | 2.99 | 2.75 | 2.75 | 00:00:00 | | 2008-07-30 | 31,300 | 2.75 | 2.84 | 2.75 | 2.75 | 00:00:00 | | 2008-07-31 | 56,100 | 2.79 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2008-08-01 | 9,300 | 2.70 | 2.79 | 2.45 | 2.79 | 00:00:00 | | 2008-08-04 | 4,500 | 2.60 | 2.80 | 2.60 | 2.78 | 00:00:00 | | 2008-08-05 | 20,800 | 2.75 | 2.76 | 2.66 | 2.76 | 00:00:00 | | 2008-08-06 | 3,000 | 2.79 | 2.79 | 2.72 | 2.78 | 00:00:00 | | 2008-08-07 | 2,800 | 2.79 | 2.85 | 2.79 | 2.85 | 00:00:00 | | 2008-08-08 | 4,700 | 2.85 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2008-08-11 | 5,500 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2008-08-12 | 2,200 | 2.89 | 2.89 | 2.83 | 2.88 | 00:00:00 | | 2008-08-13 | 10,500 | 2.80 | 2.87 | 2.77 | 2.87 | 00:00:00 | | 2008-08-14 | 3,600 | 2.83 | 2.87 | 2.81 | 2.85 | 00:00:00 | | 2008-08-15 | 1,500 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2008-08-18 | 900 | 2.88 | 2.88 | 2.83 | 2.87 | 00:00:00 | | 2008-08-19 | 6,000 | 2.83 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2008-08-20 | 28,000 | 2.86 | 2.87 | 2.76 | 2.87 | 00:00:00 | | 2008-08-21 | 256,100 | 2.88 | 2.98 | 2.79 | 2.97 | 00:00:00 | | 2008-08-22 | 25,200 | 2.96 | 2.99 | 2.92 | 2.99 | 00:00:00 | | 2008-08-25 | 2,100 | 2.99 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2008-08-26 | 56,800 | 2.90 | 2.97 | 2.85 | 2.97 | 00:00:00 | | 2008-08-27 | 390,100 | 2.83 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2008-08-28 | 10,200 | 2.85 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2008-08-29 | 312,600 | 2.82 | 2.84 | 2.69 | 2.84 | 00:00:00 | | 2008-09-01 | 11,800 | 2.81 | 2.87 | 2.81 | 2.87 | 00:00:00 | | 2008-09-02 | 511,400 | 2.84 | 2.88 | 2.80 | 2.88 | 00:00:00 | | 2008-09-03 | 12,700 | 2.85 | 2.95 | 2.85 | 2.95 | 00:00:00 | | 2008-09-04 | 5,200 | 2.95 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2008-09-05 | 1,200 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
