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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-12-14	140	1.23	1.25	1.19	1.25	00:00:00
2001-12-17	59	1.20	1.23	1.18	1.20	00:00:00
2001-12-18	136	1.19	1.21	1.16	1.20	00:00:00
2001-12-19	171	1.20	1.25	1.15	1.20	00:00:00
2001-12-20	244	1.16	1.23	1.15	1.15	00:00:00
2001-12-21	137	1.18	1.18	1.14	1.16	00:00:00
2001-12-27	271	1.16	1.18	1.13	1.15	00:00:00
2001-12-28	218	1.13	1.18	1.12	1.12	00:00:00
2002-01-02	70	1.13	1.14	1.11	1.11	00:00:00
2002-01-03	22	1.11	1.14	1.11	1.12	00:00:00
2002-01-04	116	1.13	1.14	1.11	1.11	00:00:00
2002-01-07	26	1.11	1.13	1.11	1.13	00:00:00
2002-01-08	162	1.11	1.11	1.08	1.08	00:00:00
2002-01-09	81	1.08	1.08	1.07	1.07	00:00:00
2002-01-10	12	1.07	1.09	1.07	1.09	00:00:00
2002-01-11	27	1.07	1.08	1.06	1.07	00:00:00
2002-01-14	37	1.07	1.07	1.06	1.07	00:00:00
2002-01-15	96	1.07	1.07	1.05	1.07	00:00:00
2002-01-16	68	1.08	1.10	1.06	1.10	00:00:00
2002-01-17	78	1.09	1.11	1.09	1.09	00:00:00
2002-01-18	25	1.09	1.09	1.08	1.09	00:00:00
2002-01-21	8	1.08	1.08	1.08	1.08	00:00:00
2002-01-22	62	1.08	1.10	1.08	1.09	00:00:00
2002-01-23	49	1.08	1.10	1.08	1.10	00:00:00
2002-01-24	28	1.09	1.09	1.08	1.09	00:00:00
2002-01-25	43	1.08	1.09	1.08	1.08	00:00:00
2002-01-28	40	1.09	1.10	1.08	1.10	00:00:00
2002-01-29	23	1.08	1.09	1.08	1.08	00:00:00
2002-01-30	155	1.08	1.08	1.08	1.08	00:00:00
2002-01-31	28	1.08	1.09	1.08	1.08	00:00:00
2002-02-01	64	1.09	1.09	1.08	1.08	00:00:00
2002-02-04	11	1.09	1.09	1.08	1.08	00:00:00
2002-02-05	44	1.08	1.08	1.07	1.07	00:00:00
2002-02-06	22	1.08	1.08	1.07	1.07	00:00:00
2002-02-07	12	1.07	1.08	1.06	1.08	00:00:00
2002-02-08	42	1.07	1.07	1.06	1.07	00:00:00
2002-02-11	68	1.06	1.06	1.05	1.05	00:00:00
2002-02-13	34	1.04	1.05	1.04	1.04	00:00:00
2002-02-14	90	1.04	1.06	1.03	1.06	00:00:00
2002-02-15	34	1.04	1.07	1.04	1.07	00:00:00
2002-02-18	123	1.06	1.07	1.03	1.07	00:00:00
2002-02-19	55	1.04	1.08	1.04	1.08	00:00:00
2002-02-20	1	1.05	1.05	1.05	1.05	00:00:00
2002-02-21	29	1.06	1.07	1.04	1.07	00:00:00
2002-02-22	15	1.07	1.07	1.07	1.07	00:00:00
2002-02-25	65	1.08	1.08	1.04	1.06	00:00:00
2002-02-26	14	1.06	1.06	1.05	1.06	00:00:00
2002-02-27	69	1.05	1.07	1.04	1.07	00:00:00
2002-02-28	21	1.07	1.07	1.05	1.05	00:00:00
2002-03-01	15	1.05	1.06	1.05	1.05	00:00:00
2002-03-04	58	1.06	1.06	1.05	1.05	00:00:00
2002-03-05	14	1.05	1.05	1.05	1.05	00:00:00
2002-03-06	11	1.05	1.05	1.05	1.05	00:00:00
2002-03-07	41	1.06	1.07	1.05	1.06	00:00:00
2002-03-08	102	1.06	1.06	1.04	1.06	00:00:00
2002-03-11	8	1.06	1.06	1.05	1.06	00:00:00
2002-03-12	20	1.05	1.06	1.04	1.06	00:00:00
2002-03-13	15	1.05	1.05	1.04	1.05	00:00:00
2002-03-14	50	1.06	1.07	1.05	1.06	00:00:00
2002-03-15	109	1.05	1.08	1.05	1.07	00:00:00
2002-03-18	6	1.07	1.07	1.06	1.06	00:00:00
2002-03-19	77	1.08	1.08	1.06	1.06	00:00:00
2002-03-20	28	1.06	1.06	1.05	1.06	00:00:00
2002-03-21	59	1.05	1.05	1.04	1.04	00:00:00
2002-03-22	114	1.05	1.05	1.04	1.05	00:00:00
2002-03-25	42	1.04	1.06	1.04	1.06	00:00:00
2002-03-26	31	1.04	1.06	1.04	1.05	00:00:00
2002-03-27	44	1.05	1.07	1.05	1.07	00:00:00
2002-03-28	2	1.07	1.07	1.06	1.07	00:00:00
2002-04-02	17	1.07	1.07	1.05	1.07	00:00:00
2002-04-03	41	1.05	1.06	1.05	1.05	00:00:00
2002-04-04	163	1.07	1.09	1.06	1.06	00:00:00
2002-04-05	70	1.07	1.09	1.06	1.09	00:00:00
2002-04-08	194	1.08	1.11	1.08	1.11	00:00:00
2002-04-09	32	1.09	1.11	1.09	1.11	00:00:00
2002-04-10	86	1.08	1.10	1.07	1.09	00:00:00
2002-04-11	27	1.08	1.08	1.07	1.08	00:00:00
2002-04-12	18	1.09	1.09	1.08	1.08	00:00:00
2002-04-15	93	1.07	1.09	1.06	1.06	00:00:00
2002-04-16	33	1.06	1.08	1.06	1.08	00:00:00
2002-04-17	59	1.08	1.08	1.06	1.06	00:00:00
2002-04-18	615	1.07	1.13	1.07	1.12	00:00:00
2002-04-19	77	1.12	1.12	1.08	1.10	00:00:00
2002-04-22	65	1.10	1.11	1.09	1.10	00:00:00
2002-04-23	45	1.09	1.12	1.09	1.12	00:00:00
2002-04-24	187	1.11	1.12	1.09	1.10	00:00:00
2002-04-26	56	1.09	1.09	1.05	1.07	00:00:00
2002-04-29	99	1.06	1.06	1.03	1.06	00:00:00
2002-04-30	217	1.04	1.06	0.96	1.06	00:00:00
2002-05-02	154	1.04	1.06	1.03	1.06	00:00:00
2002-05-03	109	1.05	1.06	1.01	1.05	00:00:00
2002-05-06	30	1.03	1.05	1.02	1.05	00:00:00
2002-05-07	7	1.04	1.05	1.02	1.05	00:00:00
2002-05-08	75	1.05	1.06	1.04	1.06	00:00:00
2002-05-09	30	1.04	1.05	1.04	1.04	00:00:00
2002-05-10	51	1.03	1.05	1.03	1.05	00:00:00
2002-05-13	14	1.02	1.04	1.02	1.04	00:00:00
2002-05-14	36	1.04	1.04	1.02	1.04	00:00:00
2002-05-15	30	1.04	1.04	1.02	1.04	00:00:00
2002-05-16	66	1.02	1.05	1.02	1.04	00:00:00
2002-05-17	15	1.05	1.05	1.03	1.03	00:00:00
2002-05-20	91	1.03	1.04	1.02	1.03	00:00:00
2002-05-21	69	1.02	1.03	1.01	1.03	00:00:00
2002-05-22	69	1.02	1.03	1.01	1.03	00:00:00
2002-05-23	31	1.02	1.03	1.02	1.03	00:00:00
2002-05-24	88	1.02	1.02	1.01	1.02	00:00:00
2002-05-27	16	1.01	1.03	1.01	1.03	00:00:00
2002-05-28	148	1.02	1.03	1.02	1.03	00:00:00
2002-05-29	31	1.02	1.02	1.02	1.02	00:00:00
2002-05-31	62	1.02	1.04	1.01	1.02	00:00:00
2002-06-03	16	1.02	1.02	1.01	1.01	00:00:00
2002-06-04	14	1.01	1.03	1.01	1.02	00:00:00
2002-06-05	12	1.02	1.02	1.02	1.02	00:00:00
2002-06-06	3	1.02	1.02	1.01	1.01	00:00:00
2002-06-07	26	1.02	1.02	1.01	1.01	00:00:00
2002-06-11	12	1.01	1.01	1.01	1.01	00:00:00
2002-06-12	46	1.01	1.01	1.01	1.01	00:00:00
2002-06-13	35	1.01	1.01	1.00	1.00	00:00:00
2002-06-14	78	1.01	1.01	0.99	1.01	00:00:00
2002-06-17	91	0.99	1.01	0.98	0.98	00:00:00
2002-06-18	49	1.00	1.01	0.99	1.01	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 > >>