|
 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 | | 2009-02-25 | 1,700 | 1.90 | 1.95 | 1.89 | 1.94 | 00:00:00 | | 2009-02-26 | 1,500 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2009-02-27 | 1,300 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2009-03-02 | 300 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2009-03-03 | 7,300 | 1.90 | 1.94 | 1.89 | 1.90 | 00:00:00 | | 2009-03-04 | 6,300 | 1.90 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2009-03-05 | 1,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2009-03-06 | 2,500 | 1.85 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2009-03-09 | 12,300 | 1.82 | 1.89 | 1.82 | 1.87 | 00:00:00 | | 2009-03-10 | 700 | 1.88 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2009-03-11 | 2,500 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2009-03-12 | 200 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2009-03-13 | 2,700 | 1.87 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2009-03-16 | 22,000 | 1.85 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2009-03-17 | 3,100 | 1.83 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2009-03-18 | 1,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2009-03-19 | 11,000 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2009-03-20 | 7,500 | 1.79 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2009-03-23 | 22,500 | 1.79 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2009-03-24 | 3,700 | 1.77 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2009-03-25 | 1,000 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2009-03-26 | 3,100 | 1.75 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2009-03-27 | 2,200 | 1.77 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2009-03-30 | 0 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2009-03-31 | 0 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2009-04-01 | 400 | 1.75 | 1.78 | 1.75 | 1.78 | 00:00:00 | | 2009-04-02 | 0 | 1.76 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2009-04-03 | 7,300 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2009-04-06 | 2,600 | 1.77 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2009-04-07 | 200 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2009-04-08 | 29,300 | 1.76 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2009-04-09 | 46,900 | 1.79 | 1.79 | 1.69 | 1.78 | 00:00:00 | | 2009-04-14 | 39,600 | 1.74 | 1.80 | 1.69 | 1.76 | 00:00:00 | | 2009-04-15 | 27,700 | 1.70 | 1.79 | 1.70 | 1.79 | 00:00:00 | | 2009-04-16 | 21,000 | 1.79 | 1.85 | 1.79 | 1.82 | 00:00:00 | | 2009-04-17 | 21,300 | 1.83 | 1.93 | 1.83 | 1.93 | 00:00:00 | | 2009-04-20 | 4,300 | 1.96 | 1.96 | 1.83 | 1.89 | 00:00:00 | | 2009-04-21 | 2,800 | 1.91 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2009-04-22 | 13,700 | 1.93 | 2.00 | 1.93 | 1.99 | 00:00:00 | | 2009-04-23 | 6,600 | 2.00 | 2.04 | 1.98 | 1.99 | 00:00:00 | | 2009-04-24 | 28,600 | 2.03 | 2.11 | 1.96 | 2.10 | 00:00:00 | | 2009-04-27 | 4,100 | 2.11 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2009-04-28 | 1,300 | 2.07 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2009-04-29 | 200 | 2.10 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2009-04-30 | 61,000 | 2.13 | 2.15 | 2.06 | 2.15 | 00:00:00 | | 2009-05-04 | 18,300 | 2.15 | 2.22 | 2.15 | 2.22 | 00:00:00 | | 2009-05-05 | 8,500 | 2.20 | 2.22 | 2.14 | 2.19 | 00:00:00 | | 2009-05-06 | 10,200 | 2.19 | 2.25 | 2.18 | 2.18 | 00:00:00 | | 2009-05-07 | 20,900 | 2.25 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2009-05-08 | 84,500 | 2.35 | 2.42 | 2.26 | 2.40 | 00:00:00 | | 2009-05-11 | 30,500 | 2.42 | 2.42 | 2.29 | 2.40 | 00:00:00 | | 2009-05-12 | 6,300 | 2.35 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2009-05-13 | 3,600 | 2.25 | 2.25 | 2.18 | 2.18 | 00:00:00 | | 2009-05-14 | 2,500 | 2.18 | 2.23 | 2.18 | 2.18 | 00:00:00 | | 2009-05-15 | 10,300 | 2.23 | 2.23 | 2.15 | 2.22 | 00:00:00 | | 2009-05-18 | 19,700 | 2.20 | 2.23 | 2.18 | 2.23 | 00:00:00 | | 2009-05-19 | 47,000 | 2.24 | 2.33 | 2.24 | 2.27 | 00:00:00 | | 2009-05-20 | 53,100 | 2.05 | 2.14 | 1.99 | 2.00 | 00:00:00 | | 2009-05-21 | 30,300 | 2.01 | 2.01 | 1.93 | 1.94 | 00:00:00 | | 2009-05-22 | 16,900 | 1.95 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2009-05-25 | 89,800 | 1.95 | 1.95 | 1.85 | 1.88 | 00:00:00 | | 2009-05-26 | 49,600 | 1.89 | 1.89 | 1.80 | 1.83 | 00:00:00 | | 2009-05-27 | 60,600 | 1.83 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2009-05-28 | 96,400 | 1.77 | 1.83 | 1.72 | 1.77 | 00:00:00 | | 2009-05-29 | 197,700 | 1.77 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2009-06-01 | 170,700 | 1.75 | 1.79 | 1.70 | 1.75 | 00:00:00 | | 2009-06-02 | 71,400 | 1.77 | 1.77 | 1.74 | 1.74 | 00:00:00 | | 2009-06-03 | 86,900 | 1.75 | 1.75 | 1.71 | 1.73 | 00:00:00 | | 2009-06-04 | 123,100 | 1.74 | 1.74 | 1.69 | 1.73 | 00:00:00 | | 2009-06-05 | 176,700 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2009-06-08 | 9,000 | 1.72 | 1.72 | 1.69 | 1.69 | 00:00:00 | | 2009-06-09 | 5,600 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2009-06-10 | 3,100 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2009-06-11 | 8,400 | 1.70 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2009-06-12 | 4,500 | 1.67 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2009-06-15 | 9,600 | 1.69 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2009-06-16 | 7,600 | 1.66 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2009-06-17 | 8,400 | 1.67 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2009-06-18 | 30,900 | 1.66 | 1.68 | 1.61 | 1.65 | 00:00:00 | | 2009-06-19 | 119,200 | 1.67 | 1.67 | 1.55 | 1.57 | 00:00:00 | | 2009-06-22 | 102,600 | 1.55 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2009-06-23 | 30,600 | 1.50 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2009-06-24 | 1,200 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2009-06-25 | 19,900 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2009-06-26 | 101,200 | 1.47 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2009-06-29 | 66,900 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2009-06-30 | 62,800 | 1.49 | 1.58 | 1.49 | 1.58 | 00:00:00 | | 2009-07-01 | 132,200 | 1.58 | 1.70 | 1.58 | 1.62 | 00:00:00 | | 2009-07-02 | 36,600 | 1.67 | 1.67 | 1.51 | 1.59 | 00:00:00 | | 2009-07-03 | 4,400 | 1.53 | 1.61 | 1.53 | 1.61 | 00:00:00 | | 2009-07-06 | 2,200 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2009-07-07 | 2,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2009-07-08 | 8,800 | 1.53 | 1.61 | 1.53 | 1.61 | 00:00:00 | | 2009-07-09 | 170,500 | 1.61 | 1.71 | 1.61 | 1.66 | 00:00:00 | | 2009-07-10 | 32,800 | 1.67 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2009-07-13 | 81,000 | 1.65 | 1.68 | 1.62 | 1.67 | 00:00:00 | | 2009-07-14 | 60,000 | 1.68 | 1.68 | 1.66 | 1.67 | 00:00:00 | | 2009-07-15 | 52,300 | 1.65 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2009-07-16 | 5,500 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2009-07-17 | 5,500 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2009-07-20 | 5,100 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2009-07-21 | 2,500 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2009-07-22 | 6,100 | 1.60 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2009-07-23 | 11,300 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2009-07-24 | 3,200 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2009-07-27 | 12,000 | 1.59 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2009-07-28 | 10,200 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | | 2009-07-29 | 1,600 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2009-07-30 | 28,200 | 1.57 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2009-07-31 | 8,700 | 1.54 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2009-08-03 | 14,500 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2009-08-04 | 5,300 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2009-08-05 | 88,400 | 1.54 | 1.55 | 1.45 | 1.54 | 00:00:00 | | 2009-08-06 | 12,700 | 1.53 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2009-08-07 | 54,000 | 1.57 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2009-08-10 | 1,200 | 1.58 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2009-08-11 | 5,400 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2009-08-12 | 12,600 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2009-08-13 | 16,900 | 1.54 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2009-08-14 | 14,700 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2009-08-17 | 13,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
