|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-10 | 200 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2010-02-11 | 3,500 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2010-02-12 | 4,100 | 1.41 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2010-02-15 | 900 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2010-02-16 | 0 | 1.40 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2010-02-17 | 7,300 | 1.41 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2010-02-18 | 2,200 | 1.41 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2010-02-19 | 0 | 1.41 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2010-02-22 | 6,900 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2010-02-23 | 20,900 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2010-02-24 | 5,000 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2010-02-25 | 12,400 | 1.41 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2010-02-26 | 1,200 | 1.43 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2010-03-01 | 3,800 | 1.44 | 1.44 | 1.38 | 1.42 | 00:00:00 | | 2010-03-02 | 4,000 | 1.40 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2010-03-03 | 3,600 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2010-03-04 | 600 | 1.40 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2010-03-05 | 8,100 | 1.42 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2010-03-08 | 6,000 | 1.42 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2010-03-09 | 4,100 | 1.42 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2010-03-10 | 4,100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-03-11 | 3,300 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-03-12 | 10,700 | 1.45 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2010-03-15 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-03-16 | 1,100 | 1.41 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2010-03-17 | 2,300 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2010-03-18 | 0 | 1.41 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2010-03-19 | 6,500 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2010-03-22 | 1,600 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2010-03-23 | 300 | 1.46 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2010-03-24 | 1,800 | 1.44 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2010-03-25 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-03-26 | 5,500 | 1.46 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2010-03-29 | 4,600 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2010-03-30 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2010-03-31 | 12,700 | 1.43 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2010-04-01 | 2,100 | 1.43 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2010-04-06 | 2,600 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2010-04-07 | 11,200 | 1.45 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2010-04-08 | 5,800 | 1.42 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2010-04-09 | 7,400 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2010-04-12 | 16,400 | 1.46 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2010-04-13 | 4,000 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2010-04-14 | 26,200 | 1.46 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2010-04-15 | 10,400 | 1.44 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2010-04-16 | 1,100 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2010-04-19 | 9,000 | 1.42 | 1.45 | 1.35 | 1.44 | 00:00:00 | | 2010-04-20 | 3,800 | 1.39 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2010-04-21 | 12,400 | 1.40 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2010-04-22 | 3,700 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2010-04-23 | 15,000 | 1.38 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2010-04-26 | 600 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2010-04-27 | 29,000 | 1.40 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2010-04-28 | 66,500 | 1.33 | 1.33 | 1.19 | 1.26 | 00:00:00 | | 2010-04-29 | 1,800 | 1.23 | 1.32 | 1.23 | 1.32 | 00:00:00 | | 2010-04-30 | 3,600 | 1.27 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2010-05-03 | 6,800 | 1.31 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2010-05-04 | 30,100 | 1.29 | 1.29 | 1.20 | 1.28 | 00:00:00 | | 2010-05-05 | 72,600 | 1.24 | 1.28 | 1.16 | 1.25 | 00:00:00 | | 2010-05-06 | 2,600 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2010-05-07 | 14,900 | 1.19 | 1.28 | 1.17 | 1.20 | 00:00:00 | | 2010-05-10 | 17,100 | 1.26 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2010-05-11 | 1,600 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2010-05-12 | 500 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2010-05-13 | 200 | 1.26 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2010-05-14 | 24,900 | 1.22 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2010-05-17 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-05-18 | 1,500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2010-05-19 | 0 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2010-05-20 | 7,000 | 1.26 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2010-05-21 | 2,100 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2010-05-24 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-05-25 | 1,200 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2010-05-26 | 300 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2010-05-27 | 1,500 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2010-05-28 | 4,800 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2010-05-31 | 300 | 1.24 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2010-06-01 | 8,600 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2010-06-02 | 22,200 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2010-06-03 | 30,000 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2010-06-04 | 8,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2010-06-07 | 30,400 | 1.23 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2010-06-08 | 0 | 1.24 | 1.29 | 1.24 | 1.24 | 00:00:00 | | 2010-06-09 | 800 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2010-06-10 | 0 | 1.24 | 1.29 | 1.24 | 1.24 | 00:00:00 | | 2010-06-11 | 200 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2010-06-14 | 9,300 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2010-06-15 | 0 | 1.24 | 1.29 | 1.24 | 1.24 | 00:00:00 | | 2010-06-16 | 1,600 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2010-06-17 | 4,000 | 1.25 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2010-06-18 | 2,000 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-06-21 | 9,000 | 1.24 | 1.30 | 1.22 | 1.28 | 00:00:00 | | 2010-06-22 | 0 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-06-23 | 1,400 | 1.28 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2010-06-24 | 7,500 | 1.26 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2010-06-25 | 1,100 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2010-06-28 | 0 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2010-06-29 | 18,000 | 1.26 | 1.26 | 1.19 | 1.25 | 00:00:00 | | 2010-06-30 | 0 | 1.19 | 1.28 | 1.19 | 1.19 | 00:00:00 | | 2010-07-01 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2010-07-02 | 300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2010-07-05 | 2,000 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2010-07-06 | 100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2010-07-07 | 35,800 | 1.17 | 1.28 | 1.17 | 1.28 | 00:00:00 | | 2010-07-08 | 0 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2010-07-09 | 0 | 1.21 | 1.27 | 1.21 | 1.21 | 00:00:00 | | 2010-07-12 | 23,100 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2010-07-13 | 2,900 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2010-07-14 | 0 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2010-07-15 | 0 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2010-07-16 | 0 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2010-07-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-07-20 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-07-21 | 1,600 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-07-22 | 2,700 | 1.20 | 1.26 | 1.17 | 1.26 | 00:00:00 | | 2010-07-23 | 4,700 | 1.17 | 1.26 | 1.17 | 1.26 | 00:00:00 | | 2010-07-26 | 6,400 | 1.20 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2010-07-27 | 9,400 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2010-07-28 | 23,100 | 1.28 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2010-07-29 | 38,800 | 1.30 | 1.48 | 1.25 | 1.48 | 00:00:00 | | 2010-08-02 | 1,056,400 | 1.91 | 1.92 | 1.82 | 1.90 | 00:00:00 | | | << < 21 22 23 > >> |
|
