|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-11 | 215 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2002-12-12 | 29 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-12-13 | 57 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2002-12-16 | 55 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2002-12-17 | 16 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2002-12-18 | 12 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2002-12-19 | 19 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2002-12-20 | 110 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2002-12-23 | 90 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-12-27 | 55 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2002-12-30 | 289 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2002-12-31 | 876 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2003-01-02 | 20,200 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2003-01-03 | 4,800 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2003-01-06 | 1,400 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2003-01-07 | 600 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2003-01-08 | 1,700 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2003-01-09 | 400 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2003-01-10 | 19,500 | 1.11 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2003-01-13 | 15,000 | 1.10 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2003-01-14 | 4,500 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2003-01-15 | 1,500 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2003-01-16 | 11,200 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2003-01-17 | 3,200 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2003-01-20 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2003-01-21 | 3,700 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2003-01-22 | 13,400 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2003-01-23 | 800 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2003-01-24 | 17,600 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2003-01-27 | 22,200 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2003-01-28 | 1,000 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2003-01-29 | 1,700 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2003-01-30 | 1,600 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2003-01-31 | 600 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2003-02-03 | 2,600 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2003-02-04 | 5,500 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2003-02-05 | 1,900 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2003-02-06 | 2,800 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2003-02-07 | 7,600 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2003-02-10 | 7,600 | 1.04 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2003-02-11 | 3,800 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2003-02-12 | 2,200 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2003-02-13 | 200 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-02-14 | 2,400 | 1.02 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2003-02-17 | 1,400 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-02-18 | 1,200 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-02-19 | 800 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-02-20 | 200 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-02-21 | 6,100 | 1.02 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2003-02-24 | 700 | 1.02 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2003-02-25 | 8,600 | 1.02 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2003-02-26 | 8,000 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2003-02-27 | 2,400 | 1.02 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2003-02-28 | 1,900 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-03-03 | 1,800 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-03-05 | 300 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-03-06 | 1,900 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-03-07 | 500 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-03-10 | 400 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-03-11 | 800 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-03-12 | 1,400 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-03-13 | 2,000 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-03-14 | 500 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-03-17 | 2,000 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2003-03-18 | 3,500 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-03-19 | 5,500 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2003-03-21 | 8,200 | 0.99 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2003-03-25 | 2,900 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2003-03-26 | 800 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2003-03-28 | 100 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2003-03-31 | 400 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-04-01 | 2,000 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2003-04-02 | 2,100 | 1.01 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2003-04-03 | 8,300 | 1.03 | 1.05 | 0.97 | 1.02 | 00:00:00 | | 2003-04-04 | 1,100 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-04-07 | 1,800 | 1.00 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2003-04-08 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2003-04-09 | 4,000 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-04-10 | 9,800 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-04-11 | 5,300 | 1.00 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2003-04-14 | 600 | 1.01 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2003-04-15 | 1,900 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2003-04-16 | 700 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2003-04-17 | 1,200 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2003-04-22 | 4,700 | 0.99 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2003-04-23 | 800 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-04-24 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-04-25 | 900 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-04-28 | 41,200 | 0.98 | 0.99 | 0.92 | 0.94 | 00:00:00 | | 2003-04-29 | 8,000 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-04-30 | 8,700 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-05-02 | 5,300 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-05-05 | 3,400 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-05-06 | 2,900 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2003-05-07 | 1,100 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-05-08 | 1,400 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-05-09 | 500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2003-05-12 | 1,700 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-05-14 | 1,700 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-15 | 2,300 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2003-05-16 | 2,300 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-19 | 3,700 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-20 | 1,800 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-21 | 2,800 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-22 | 5,100 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-05-26 | 1,800 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-05-27 | 2,500 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2003-05-28 | 10,200 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-05-30 | 2,300 | 0.95 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-06-02 | 8,200 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-06-03 | 7,200 | 0.95 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2003-06-04 | 1,400 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-06-05 | 17,400 | 0.95 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2003-06-06 | 12,900 | 0.99 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2003-06-09 | 4,200 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2003-06-10 | 10,200 | 0.98 | 1.04 | 0.98 | 1.03 | 00:00:00 | | 2003-06-11 | 14,000 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2003-06-12 | 7,000 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2003-06-13 | 200 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-06-16 | 700 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-06-17 | 2,300 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
