|
 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 | | 2003-06-17 | 2,300 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-06-18 | 1,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-06-19 | 1,800 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2003-06-20 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-06-23 | 0 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-06-24 | 1,500 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-06-25 | 1,900 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2003-06-26 | 1,600 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-06-27 | 4,900 | 0.98 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2003-06-30 | 3,100 | 0.99 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2003-07-01 | 6,600 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2003-07-02 | 2,300 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2003-07-03 | 4,600 | 0.97 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2003-07-04 | 33,000 | 0.96 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2003-07-07 | 2,800 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-07-08 | 10,400 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-07-09 | 2,800 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-07-10 | 700 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2003-07-11 | 2,700 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-07-14 | 3,700 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2003-07-15 | 1,400 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-07-16 | 1,500 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-07-17 | 12,800 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-07-18 | 1,200 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-07-21 | 3,200 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-07-22 | 1,100 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-07-23 | 5,600 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-07-24 | 4,500 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2003-07-25 | 1,100 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-07-28 | 7,400 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-07-29 | 3,200 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2003-07-30 | 1,400 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-07-31 | 5,900 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-08-01 | 700 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-08-04 | 3,700 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-05 | 2,600 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-06 | 400 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-07 | 8,300 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-08-08 | 1,100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-11 | 200 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-12 | 3,100 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-08-13 | 8,500 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-08-14 | 3,100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-15 | 100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-18 | 100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-19 | 3,600 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-20 | 2,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2003-08-21 | 12,900 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-08-22 | 15,300 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-08-25 | 1,200 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-26 | 3,400 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-08-27 | 5,400 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-08-28 | 200 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-08-29 | 400 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-09-01 | 4,000 | 0.96 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2003-09-02 | 6,600 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2003-09-03 | 2,000 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2003-09-05 | 1,800 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-09-08 | 200 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-09-09 | 13,600 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-09-11 | 2,000 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2003-09-12 | 3,800 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-09-15 | 5,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-09-16 | 5,100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-09-17 | 12,200 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2003-09-18 | 9,600 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-09-19 | 10,800 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-09-22 | 2,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-09-23 | 7,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2003-09-24 | 5,000 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-09-25 | 20,200 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-09-26 | 5,700 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-09-29 | 5,000 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-09-30 | 9,200 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-10-01 | 2,300 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-10-02 | 6,900 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-10-03 | 3,300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-10-06 | 3,100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-10-07 | 2,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2003-10-08 | 12,100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-10-09 | 55,500 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2003-10-10 | 16,700 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2003-10-13 | 14,400 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2003-10-14 | 5,600 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2003-10-15 | 14,900 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2003-10-16 | 64,200 | 0.98 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2003-10-17 | 1,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2003-10-20 | 2,600 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-10-21 | 3,200 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-10-22 | 4,200 | 0.99 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2003-10-23 | 2,600 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2003-10-24 | 3,900 | 0.99 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2003-10-27 | 9,200 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2003-10-28 | 400 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-10-29 | 5,300 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-10-30 | 3,200 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2003-10-31 | 200 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-11-03 | 18,000 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-11-04 | 1,600 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-11-05 | 5,300 | 0.97 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2003-11-06 | 21,200 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-11-07 | 1,900 | 0.97 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2003-11-10 | 6,100 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2003-11-11 | 400 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2003-11-12 | 2,900 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2003-11-13 | 2,900 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2003-11-14 | 3,200 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-11-17 | 3,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2003-11-18 | 1,700 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2003-11-19 | 4,800 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-11-20 | 3,600 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-11-21 | 600 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2003-11-24 | 1,800 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2003-11-25 | 500 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2003-11-26 | 19,800 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2003-11-27 | 3,100 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2003-11-28 | 19,700 | 1.01 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2003-12-02 | 9,400 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2003-12-03 | 2,300 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2003-12-04 | 11,800 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2003-12-05 | 4,500 | 0.99 | 1.01 | 0.99 | 0.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
