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
2000-12-19	134	1.23	1.29	1.23	1.29	00:00:00
2000-12-20	478	1.26	1.29	1.23	1.29	00:00:00
2000-12-21	119	1.26	1.30	1.26	1.30	00:00:00
2000-12-22	251	1.28	1.33	1.27	1.32	00:00:00
2000-12-28	2,030	1.38	1.48	1.38	1.40	00:00:00
2000-12-29	621	1.43	1.45	1.39	1.40	00:00:00
2001-01-02	179	1.36	1.36	1.27	1.36	00:00:00
2001-01-03	218	1.33	1.34	1.28	1.33	00:00:00
2001-01-04	21	1.33	1.33	1.31	1.31	00:00:00
2001-01-05	35	1.29	1.29	1.28	1.28	00:00:00
2001-01-08	86	1.28	1.28	1.25	1.26	00:00:00
2001-01-09	24	1.26	1.26	1.25	1.26	00:00:00
2001-01-10	79	1.25	1.25	1.25	1.25	00:00:00
2001-01-11	20	1.25	1.27	1.25	1.25	00:00:00
2001-01-12	84	1.25	1.25	1.25	1.25	00:00:00
2001-01-16	27	1.24	1.25	1.24	1.25	00:00:00
2001-01-17	45	1.24	1.24	1.24	1.24	00:00:00
2001-01-18	13	1.24	1.24	1.23	1.23	00:00:00
2001-01-19	61	1.23	1.29	1.23	1.24	00:00:00
2001-01-22	44	1.24	1.28	1.24	1.24	00:00:00
2001-01-23	38	1.28	1.28	1.24	1.25	00:00:00
2001-01-24	18	1.24	1.25	1.24	1.24	00:00:00
2001-01-25	186	1.24	1.29	1.24	1.25	00:00:00
2001-01-26	18	1.26	1.26	1.25	1.25	00:00:00
2001-01-29	93	1.24	1.27	1.24	1.27	00:00:00
2001-01-30	29	1.25	1.26	1.24	1.26	00:00:00
2001-01-31	42	1.25	1.25	1.25	1.25	00:00:00
2001-02-01	9	1.25	1.26	1.24	1.25	00:00:00
2001-02-02	12	1.24	1.25	1.24	1.25	00:00:00
2001-02-05	54	1.24	1.25	1.24	1.25	00:00:00
2001-02-06	1	1.24	1.24	1.24	1.24	00:00:00
2001-02-07	41	1.24	1.24	1.24	1.24	00:00:00
2001-02-08	13	1.24	1.24	1.24	1.24	00:00:00
2001-02-09	114	1.24	1.25	1.24	1.24	00:00:00
2001-02-12	41	1.24	1.25	1.24	1.25	00:00:00
2001-02-13	24	1.24	1.25	1.24	1.25	00:00:00
2001-02-14	134	1.24	1.24	1.24	1.24	00:00:00
2001-02-15	46	1.24	1.24	1.24	1.24	00:00:00
2001-02-16	57	1.24	1.24	1.24	1.24	00:00:00
2001-02-19	21	1.24	1.24	1.20	1.20	00:00:00
2001-02-20	112	1.21	1.23	1.21	1.22	00:00:00
2001-02-21	167	1.20	1.24	1.20	1.24	00:00:00
2001-02-22	147	1.22	1.24	1.21	1.24	00:00:00
2001-02-23	22	1.22	1.24	1.22	1.22	00:00:00
2001-02-26	172	1.22	1.26	1.22	1.23	00:00:00
2001-02-28	34	1.22	1.24	1.22	1.24	00:00:00
2001-03-01	56	1.24	1.24	1.24	1.24	00:00:00
2001-03-02	22	1.26	1.26	1.24	1.24	00:00:00
2001-03-05	72	1.23	1.23	1.22	1.22	00:00:00
2001-03-06	43	1.22	1.24	1.22	1.24	00:00:00
2001-03-07	90	1.23	1.23	1.23	1.23	00:00:00
2001-03-08	87	1.23	1.24	1.23	1.23	00:00:00
2001-03-09	82	1.23	1.24	1.23	1.23	00:00:00
2001-03-12	46	1.23	1.24	1.23	1.23	00:00:00
2001-03-13	193	1.23	1.23	1.23	1.23	00:00:00
2001-03-14	26	1.22	1.23	1.22	1.23	00:00:00
2001-03-15	126	1.22	1.22	1.22	1.22	00:00:00
2001-03-16	2	1.22	1.23	1.22	1.23	00:00:00
2001-03-19	125	1.22	1.22	1.22	1.22	00:00:00
2001-03-20	19	1.22	1.22	1.22	1.22	00:00:00
2001-03-21	120	1.22	1.22	1.22	1.22	00:00:00
2001-03-22	154	1.22	1.22	1.17	1.21	00:00:00
2001-03-23	86	1.20	1.21	1.18	1.21	00:00:00
2001-03-26	169	1.20	1.21	1.20	1.20	00:00:00
2001-03-27	45	1.19	1.20	1.19	1.20	00:00:00
2001-03-28	38	1.20	1.22	1.19	1.19	00:00:00
2001-03-29	21	1.20	1.22	1.20	1.22	00:00:00
2001-03-30	138	1.20	1.25	1.20	1.25	00:00:00
2001-04-02	7	1.22	1.24	1.20	1.24	00:00:00
2001-04-03	26	1.20	1.21	1.18	1.21	00:00:00
2001-04-04	91	1.20	1.20	1.16	1.18	00:00:00
2001-04-05	13	1.19	1.22	1.19	1.22	00:00:00
2001-04-06	4	1.20	1.20	1.20	1.20	00:00:00
2001-04-09	27	1.18	1.18	1.17	1.18	00:00:00
2001-04-10	31	1.20	1.20	1.18	1.19	00:00:00
2001-04-11	49	1.18	1.19	1.16	1.19	00:00:00
2001-04-12	87	1.17	1.20	1.17	1.20	00:00:00
2001-04-17	33	1.17	1.20	1.17	1.19	00:00:00
2001-04-18	25	1.17	1.18	1.17	1.18	00:00:00
2001-04-19	6	1.18	1.18	1.18	1.18	00:00:00
2001-04-20	98	1.18	1.19	1.18	1.18	00:00:00
2001-04-23	5	1.18	1.18	1.18	1.18	00:00:00
2001-04-24	17	1.18	1.18	1.18	1.18	00:00:00
2001-04-26	5	1.18	1.18	1.18	1.18	00:00:00
2001-04-27	3	1.17	1.18	1.17	1.18	00:00:00
2001-04-30	153	1.17	1.17	1.11	1.15	00:00:00
2001-05-02	46	1.12	1.17	1.12	1.17	00:00:00
2001-05-03	60	1.15	1.18	1.15	1.17	00:00:00
2001-05-04	35	1.15	1.17	1.15	1.17	00:00:00
2001-05-07	20	1.16	1.17	1.16	1.16	00:00:00
2001-05-08	22	1.15	1.16	1.15	1.16	00:00:00
2001-05-09	24	1.15	1.15	1.14	1.14	00:00:00
2001-05-10	124	1.13	1.17	1.13	1.15	00:00:00
2001-05-11	200	1.15	1.18	1.15	1.18	00:00:00
2001-05-14	57	1.16	1.18	1.16	1.18	00:00:00
2001-05-15	27	1.17	1.18	1.15	1.18	00:00:00
2001-05-16	7	1.15	1.18	1.15	1.18	00:00:00
2001-05-17	0	1.16	1.18	1.16	1.18	00:00:00
2001-05-18	25	1.16	1.18	1.15	1.18	00:00:00
2001-05-21	39	1.16	1.16	1.15	1.16	00:00:00
2001-05-22	5	1.15	1.16	1.15	1.16	00:00:00
2001-05-23	12	1.14	1.14	1.12	1.14	00:00:00
2001-05-24	1	1.13	1.13	1.13	1.13	00:00:00
2001-05-25	9	1.12	1.13	1.12	1.13	00:00:00
2001-05-28	83	1.12	1.13	1.11	1.12	00:00:00
2001-05-29	100	1.12	1.12	1.11	1.11	00:00:00
2001-05-30	35	1.11	1.14	1.11	1.14	00:00:00
2001-05-31	3	1.12	1.12	1.12	1.12	00:00:00
2001-06-01	50	1.12	1.12	1.11	1.11	00:00:00
2001-06-04	33	1.11	1.11	1.11	1.11	00:00:00
2001-06-05	9	1.11	1.11	1.11	1.11	00:00:00
2001-06-06	94	1.13	1.13	1.11	1.11	00:00:00
2001-06-07	44	1.11	1.11	1.11	1.11	00:00:00
2001-06-08	69	1.11	1.11	1.11	1.11	00:00:00
2001-06-11	15	1.11	1.11	1.11	1.11	00:00:00
2001-06-12	45	1.11	1.11	1.11	1.11	00:00:00
2001-06-13	37	1.11	1.11	1.11	1.11	00:00:00
2001-06-15	25	1.04	1.11	1.04	1.11	00:00:00
2001-06-18	22	1.11	1.11	1.11	1.11	00:00:00
2001-06-19	42	1.11	1.11	1.11	1.11	00:00:00
2001-06-20	115	1.09	1.11	1.09	1.11	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 > >>