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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-26	455	1.38	1.41	1.38	1.41	00:00:00
2000-06-27	1,039	1.39	1.43	1.38	1.43	00:00:00
2000-06-28	360	1.41	1.43	1.40	1.43	00:00:00
2000-06-29	1,007	1.41	1.45	1.41	1.45	00:00:00
2000-06-30	421	1.42	1.46	1.42	1.46	00:00:00
2000-07-03	210	1.42	1.45	1.42	1.42	00:00:00
2000-07-04	43	1.41	1.42	1.40	1.40	00:00:00
2000-07-05	170	1.42	1.43	1.39	1.40	00:00:00
2000-07-06	299	1.40	1.44	1.39	1.44	00:00:00
2000-07-07	184	1.41	1.44	1.41	1.44	00:00:00
2000-07-10	43	1.42	1.43	1.42	1.42	00:00:00
2000-07-11	183	1.40	1.43	1.39	1.43	00:00:00
2000-07-12	32	1.40	1.41	1.40	1.41	00:00:00
2000-07-13	36	1.40	1.40	1.40	1.40	00:00:00
2000-07-14	47	1.40	1.41	1.40	1.41	00:00:00
2000-07-17	189	1.40	1.40	1.39	1.39	00:00:00
2000-07-18	129	1.39	1.41	1.39	1.41	00:00:00
2000-07-19	59	1.39	1.39	1.39	1.39	00:00:00
2000-07-20	32	1.39	1.41	1.39	1.39	00:00:00
2000-07-21	148	1.39	1.41	1.39	1.40	00:00:00
2000-07-24	72	1.39	1.39	1.39	1.39	00:00:00
2000-07-25	71	1.39	1.39	1.38	1.39	00:00:00
2000-07-26	38	1.39	1.39	1.39	1.39	00:00:00
2000-07-27	138	1.39	1.39	1.36	1.36	00:00:00
2000-07-28	73	1.36	1.37	1.36	1.36	00:00:00
2000-07-31	308	1.36	1.41	1.36	1.41	00:00:00
2000-08-01	164	1.37	1.42	1.37	1.42	00:00:00
2000-08-02	77	1.40	1.43	1.40	1.40	00:00:00
2000-08-03	46	1.41	1.41	1.38	1.38	00:00:00
2000-08-04	148	1.38	1.39	1.38	1.39	00:00:00
2000-08-07	92	1.39	1.39	1.37	1.37	00:00:00
2000-08-08	26	1.38	1.39	1.38	1.39	00:00:00
2000-08-09	69	1.38	1.39	1.37	1.39	00:00:00
2000-08-10	91	1.37	1.38	1.37	1.37	00:00:00
2000-08-11	79	1.37	1.37	1.36	1.36	00:00:00
2000-08-14	5	1.38	1.38	1.38	1.38	00:00:00
2000-08-16	23	1.38	1.38	1.38	1.38	00:00:00
2000-08-17	38	1.38	1.38	1.38	1.38	00:00:00
2000-08-18	154	1.37	1.38	1.37	1.37	00:00:00
2000-08-21	29	1.37	1.38	1.37	1.37	00:00:00
2000-08-22	37	1.37	1.38	1.37	1.37	00:00:00
2000-08-23	138	1.37	1.37	1.36	1.37	00:00:00
2000-08-24	70	1.36	1.37	1.35	1.37	00:00:00
2000-08-25	21	1.35	1.37	1.35	1.36	00:00:00
2000-08-28	21	1.36	1.37	1.36	1.36	00:00:00
2000-08-29	33	1.36	1.36	1.35	1.36	00:00:00
2000-08-30	59	1.35	1.37	1.35	1.37	00:00:00
2000-08-31	42	1.37	1.38	1.36	1.38	00:00:00
2000-09-01	230	1.35	1.38	1.35	1.38	00:00:00
2000-09-04	35	1.36	1.37	1.36	1.37	00:00:00
2000-09-05	22	1.36	1.36	1.36	1.36	00:00:00
2000-09-06	38	1.36	1.36	1.36	1.36	00:00:00
2000-09-07	23	1.36	1.36	1.35	1.35	00:00:00
2000-09-08	110	1.35	1.35	1.31	1.32	00:00:00
2000-09-11	100	1.33	1.35	1.33	1.33	00:00:00
2000-09-12	27	1.34	1.34	1.33	1.34	00:00:00
2000-09-13	168	1.34	1.34	1.32	1.33	00:00:00
2000-09-14	280	1.34	1.36	1.32	1.34	00:00:00
2000-09-15	191	1.32	1.32	1.32	1.32	00:00:00
2000-09-18	129	1.32	1.35	1.32	1.33	00:00:00
2000-09-19	19	1.32	1.32	1.32	1.32	00:00:00
2000-09-20	40	1.32	1.34	1.32	1.32	00:00:00
2000-09-21	72	1.31	1.32	1.31	1.31	00:00:00
2000-09-22	21	1.30	1.32	1.30	1.31	00:00:00
2000-09-25	111	1.31	1.31	1.29	1.29	00:00:00
2000-09-26	64	1.30	1.30	1.29	1.29	00:00:00
2000-09-28	210	1.29	1.30	1.29	1.29	00:00:00
2000-09-29	80	1.29	1.29	1.26	1.26	00:00:00
2000-10-02	167	1.26	1.34	1.26	1.34	00:00:00
2000-10-03	206	1.34	1.36	1.28	1.35	00:00:00
2000-10-04	13	1.31	1.31	1.31	1.31	00:00:00
2000-10-06	116	1.31	1.34	1.29	1.29	00:00:00
2000-10-09	11	1.29	1.29	1.27	1.29	00:00:00
2000-10-10	73	1.29	1.31	1.27	1.29	00:00:00
2000-10-11	81	1.29	1.29	1.27	1.27	00:00:00
2000-10-12	32	1.27	1.29	1.27	1.27	00:00:00
2000-10-13	804	1.27	1.28	1.18	1.27	00:00:00
2000-10-16	67	1.23	1.26	1.21	1.24	00:00:00
2000-10-17	79	1.25	1.26	1.24	1.24	00:00:00
2000-10-18	484	1.24	1.24	1.15	1.23	00:00:00
2000-10-19	208	1.19	1.23	1.16	1.16	00:00:00
2000-10-20	156	1.17	1.22	1.17	1.22	00:00:00
2000-10-23	70	1.21	1.21	1.19	1.21	00:00:00
2000-10-24	116	1.21	1.23	1.19	1.23	00:00:00
2000-10-25	39	1.23	1.23	1.20	1.22	00:00:00
2000-10-26	153	1.19	1.23	1.18	1.19	00:00:00
2000-10-27	44	1.18	1.20	1.17	1.20	00:00:00
2000-10-30	8	1.21	1.21	1.20	1.20	00:00:00
2000-10-31	12	1.20	1.21	1.20	1.21	00:00:00
2000-11-02	135	1.20	1.23	1.19	1.23	00:00:00
2000-11-03	77	1.20	1.23	1.20	1.23	00:00:00
2000-11-06	14	1.22	1.22	1.20	1.22	00:00:00
2000-11-07	46	1.20	1.21	1.19	1.21	00:00:00
2000-11-08	41	1.21	1.21	1.19	1.19	00:00:00
2000-11-09	97	1.19	1.19	1.19	1.19	00:00:00
2000-11-10	124	1.19	1.21	1.17	1.21	00:00:00
2000-11-13	73	1.19	1.20	1.17	1.17	00:00:00
2000-11-14	157	1.17	1.21	1.17	1.21	00:00:00
2000-11-15	32	1.18	1.20	1.18	1.20	00:00:00
2000-11-16	11	1.19	1.19	1.19	1.19	00:00:00
2000-11-17	24	1.19	1.20	1.19	1.20	00:00:00
2000-11-20	211	1.18	1.23	1.18	1.20	00:00:00
2000-11-21	25	1.19	1.20	1.18	1.18	00:00:00
2000-11-22	17	1.18	1.18	1.18	1.18	00:00:00
2000-11-23	17	1.17	1.20	1.17	1.17	00:00:00
2000-11-24	126	1.17	1.19	1.14	1.15	00:00:00
2000-11-27	61	1.15	1.19	1.15	1.19	00:00:00
2000-11-28	61	1.16	1.18	1.16	1.16	00:00:00
2000-11-29	24	1.15	1.16	1.15	1.16	00:00:00
2000-11-30	65	1.15	1.20	1.15	1.20	00:00:00
2000-12-04	29	1.16	1.20	1.15	1.20	00:00:00
2000-12-05	44	1.16	1.20	1.16	1.20	00:00:00
2000-12-06	51	1.19	1.20	1.16	1.16	00:00:00
2000-12-07	121	1.16	1.20	1.16	1.20	00:00:00
2000-12-11	128	1.20	1.22	1.17	1.21	00:00:00
2000-12-12	67	1.20	1.25	1.20	1.25	00:00:00
2000-12-13	201	1.20	1.27	1.20	1.26	00:00:00
2000-12-14	201	1.24	1.28	1.24	1.28	00:00:00
2000-12-15	223	1.25	1.32	1.24	1.26	00:00:00
2000-12-18	111	1.28	1.29	1.26	1.27	00:00:00
2000-12-19	134	1.23	1.29	1.23	1.29	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 > >>