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
2002-06-18	49	1.00	1.01	0.99	1.01	00:00:00
2002-06-19	22	1.01	1.01	1.00	1.01	00:00:00
2002-06-20	25	1.00	1.01	1.00	1.01	00:00:00
2002-06-21	13	1.01	1.01	1.00	1.00	00:00:00
2002-06-24	6	0.99	1.00	0.99	0.99	00:00:00
2002-06-25	189	0.99	1.02	0.99	1.02	00:00:00
2002-06-26	274	1.00	1.01	0.98	1.01	00:00:00
2002-06-27	105	1.01	1.01	0.99	1.01	00:00:00
2002-06-28	251	1.01	1.02	1.00	1.01	00:00:00
2002-07-01	37	1.00	1.01	1.00	1.01	00:00:00
2002-07-02	3	0.99	1.00	0.99	1.00	00:00:00
2002-07-03	56	0.99	1.00	0.98	1.00	00:00:00
2002-07-04	14	0.99	1.00	0.99	1.00	00:00:00
2002-07-05	7	1.00	1.00	0.99	1.00	00:00:00
2002-07-08	24	1.00	1.00	0.99	0.99	00:00:00
2002-07-09	15	0.99	1.00	0.99	1.00	00:00:00
2002-07-10	11	0.99	1.00	0.98	1.00	00:00:00
2002-07-11	39	1.00	1.00	0.98	0.99	00:00:00
2002-07-15	19	0.98	0.99	0.98	0.98	00:00:00
2002-07-16	72	0.98	0.99	0.98	0.99	00:00:00
2002-07-17	87	0.97	0.99	0.96	0.99	00:00:00
2002-07-18	20	0.97	0.98	0.96	0.98	00:00:00
2002-07-19	17	0.96	0.98	0.96	0.98	00:00:00
2002-07-22	44	0.96	0.98	0.96	0.98	00:00:00
2002-07-23	12	0.97	0.97	0.95	0.96	00:00:00
2002-07-24	108	0.96	0.96	0.94	0.96	00:00:00
2002-07-25	73	0.95	0.96	0.94	0.96	00:00:00
2002-07-26	25	0.96	0.96	0.95	0.96	00:00:00
2002-07-29	18	0.96	0.96	0.96	0.96	00:00:00
2002-07-30	44	0.95	0.96	0.95	0.96	00:00:00
2002-07-31	11	0.95	0.96	0.95	0.96	00:00:00
2002-08-01	4	0.96	0.96	0.95	0.96	00:00:00
2002-08-02	15	0.95	0.96	0.95	0.96	00:00:00
2002-08-05	36	0.95	0.96	0.95	0.96	00:00:00
2002-08-06	2	0.95	0.96	0.95	0.96	00:00:00
2002-08-07	5	0.96	0.96	0.96	0.96	00:00:00
2002-08-08	2	0.96	0.96	0.96	0.96	00:00:00
2002-08-09	45	0.96	0.96	0.95	0.96	00:00:00
2002-08-12	39	0.95	0.96	0.95	0.96	00:00:00
2002-08-13	8	0.96	0.96	0.95	0.96	00:00:00
2002-08-14	24	0.96	0.96	0.95	0.96	00:00:00
2002-08-16	33	0.95	0.96	0.95	0.96	00:00:00
2002-08-19	15	0.96	0.96	0.95	0.96	00:00:00
2002-08-20	4	0.95	0.96	0.95	0.96	00:00:00
2002-08-21	30	0.95	0.95	0.95	0.95	00:00:00
2002-08-22	5	0.96	0.96	0.96	0.96	00:00:00
2002-08-23	17	0.95	0.96	0.95	0.96	00:00:00
2002-08-26	14	0.97	0.97	0.96	0.96	00:00:00
2002-08-27	19	0.96	0.97	0.96	0.97	00:00:00
2002-08-28	5	0.97	0.97	0.97	0.97	00:00:00
2002-08-29	10	0.97	0.97	0.97	0.97	00:00:00
2002-08-30	2	0.97	0.97	0.97	0.97	00:00:00
2002-09-03	39	0.97	0.97	0.96	0.96	00:00:00
2002-09-05	9	0.97	0.98	0.97	0.97	00:00:00
2002-09-06	54	0.97	0.98	0.96	0.97	00:00:00
2002-09-09	32	0.97	0.97	0.96	0.97	00:00:00
2002-09-10	51	0.96	0.97	0.96	0.97	00:00:00
2002-09-11	26	0.97	1.01	0.97	1.01	00:00:00
2002-09-12	6	0.97	0.99	0.97	0.99	00:00:00
2002-09-13	9	0.97	0.99	0.97	0.99	00:00:00
2002-09-16	2	0.99	0.99	0.98	0.98	00:00:00
2002-09-17	35	0.97	0.98	0.96	0.97	00:00:00
2002-09-18	61	0.96	0.96	0.96	0.96	00:00:00
2002-09-19	86	0.96	0.97	0.95	0.97	00:00:00
2002-09-20	29	0.95	0.97	0.95	0.97	00:00:00
2002-09-23	16	0.95	0.97	0.95	0.97	00:00:00
2002-09-24	82	0.95	0.97	0.95	0.97	00:00:00
2002-09-25	30	0.95	0.97	0.94	0.97	00:00:00
2002-09-26	15	0.95	0.97	0.95	0.97	00:00:00
2002-09-27	5	0.97	0.97	0.95	0.97	00:00:00
2002-09-30	29	0.95	0.97	0.95	0.97	00:00:00
2002-10-01	96	0.97	1.01	0.96	1.01	00:00:00
2002-10-02	32	0.96	1.01	0.96	1.01	00:00:00
2002-10-03	5	1.00	1.01	0.99	1.01	00:00:00
2002-10-04	106	0.99	1.01	0.98	1.01	00:00:00
2002-10-07	22	0.99	1.01	0.98	1.01	00:00:00
2002-10-08	0	1.01	1.01	1.01	1.01	00:00:00
2002-10-09	7	0.98	1.01	0.97	1.01	00:00:00
2002-10-10	37	0.98	1.01	0.98	1.01	00:00:00
2002-10-14	15	0.99	1.01	0.98	1.01	00:00:00
2002-10-15	19	1.00	1.01	1.00	1.01	00:00:00
2002-10-16	40	1.00	1.01	1.00	1.01	00:00:00
2002-10-17	78	0.99	1.01	0.99	1.01	00:00:00
2002-10-18	176	1.00	1.01	0.99	1.01	00:00:00
2002-10-21	48	0.99	1.01	0.98	1.01	00:00:00
2002-10-22	16	1.00	1.01	1.00	1.01	00:00:00
2002-10-23	26	0.99	1.01	0.99	1.01	00:00:00
2002-10-24	65	1.01	1.01	0.99	1.01	00:00:00
2002-10-25	186	1.01	1.07	0.99	1.07	00:00:00
2002-10-28	103	1.01	1.11	1.01	1.07	00:00:00
2002-10-29	77	1.07	1.08	1.04	1.04	00:00:00
2002-10-30	87	1.06	1.07	1.05	1.06	00:00:00
2002-10-31	22	1.05	1.06	1.03	1.05	00:00:00
2002-11-04	86	1.02	1.05	1.02	1.05	00:00:00
2002-11-05	37	1.03	1.06	1.02	1.05	00:00:00
2002-11-06	119	1.04	1.07	1.03	1.06	00:00:00
2002-11-07	93	1.05	1.06	1.04	1.06	00:00:00
2002-11-08	225	1.03	1.06	1.03	1.05	00:00:00
2002-11-11	188	1.03	1.05	1.02	1.05	00:00:00
2002-11-12	48	1.05	1.06	1.03	1.05	00:00:00
2002-11-13	75	1.05	1.07	1.03	1.07	00:00:00
2002-11-14	121	1.06	1.11	1.06	1.11	00:00:00
2002-11-15	73	1.11	1.13	1.08	1.12	00:00:00
2002-11-18	13	1.12	1.13	1.10	1.12	00:00:00
2002-11-19	20	1.10	1.12	1.09	1.12	00:00:00
2002-11-20	359	1.10	1.12	1.08	1.11	00:00:00
2002-11-21	57	1.09	1.12	1.09	1.12	00:00:00
2002-11-22	54	1.11	1.12	1.10	1.12	00:00:00
2002-11-25	50	1.12	1.13	1.10	1.11	00:00:00
2002-11-26	2	1.10	1.11	1.10	1.11	00:00:00
2002-11-27	8	1.11	1.12	1.11	1.12	00:00:00
2002-11-28	20	1.09	1.12	1.09	1.12	00:00:00
2002-11-29	55	1.12	1.12	1.09	1.12	00:00:00
2002-12-02	290	1.09	1.11	1.08	1.11	00:00:00
2002-12-03	56	1.09	1.11	1.09	1.11	00:00:00
2002-12-04	145	1.09	1.11	1.09	1.11	00:00:00
2002-12-05	222	1.10	1.11	1.09	1.09	00:00:00
2002-12-06	86	1.09	1.11	1.09	1.11	00:00:00
2002-12-09	42	1.10	1.11	1.09	1.11	00:00:00
2002-12-10	37	1.10	1.11	1.10	1.11	00:00:00
2002-12-11	215	1.11	1.12	1.11	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 > >>