|
 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 | | 2003-12-05 | 4,500 | 0.99 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2003-12-09 | 3,700 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-12-10 | 6,500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-12-11 | 3,500 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2003-12-12 | 7,500 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2003-12-15 | 23,000 | 1.01 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2003-12-16 | 1,700 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2003-12-17 | 13,200 | 0.98 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2003-12-18 | 5,500 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2003-12-19 | 19,600 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2003-12-22 | 5,200 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2003-12-23 | 800 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2003-12-29 | 11,000 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2003-12-30 | 3,900 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2003-12-31 | 1,073,700 | 0.97 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2004-01-02 | 4,400 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2004-01-05 | 4,800 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2004-01-06 | 1,200 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2004-01-07 | 7,700 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2004-01-08 | 5,400 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2004-01-09 | 14,000 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2004-01-12 | 5,100 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2004-01-13 | 7,300 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2004-01-14 | 4,400 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2004-01-15 | 1,500 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-01-16 | 4,900 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-01-19 | 4,300 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-01-20 | 4,200 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2004-01-21 | 16,700 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2004-01-22 | 61,600 | 0.96 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2004-01-23 | 8,700 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2004-01-26 | 29,300 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-01-27 | 25,600 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2004-01-28 | 200 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2004-01-29 | 5,400 | 0.96 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2004-01-30 | 3,800 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2004-02-02 | 400 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2004-02-03 | 700 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2004-02-04 | 2,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2004-02-05 | 700 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2004-02-06 | 1,600 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2004-02-09 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2004-02-10 | 3,600 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-02-11 | 19,600 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-02-12 | 50,200 | 0.97 | 1.02 | 0.96 | 1.01 | 00:00:00 | | 2004-02-13 | 120,300 | 1.01 | 1.08 | 1.01 | 1.06 | 00:00:00 | | 2004-02-16 | 12,300 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2004-02-17 | 26,900 | 1.02 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2004-02-18 | 9,500 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2004-02-19 | 58,500 | 1.04 | 1.07 | 1.01 | 1.01 | 00:00:00 | | 2004-02-20 | 15,500 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2004-02-23 | 42,500 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2004-02-24 | 6,100 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2004-02-25 | 61,400 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2004-02-26 | 82,900 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2004-02-27 | 116,500 | 1.05 | 1.11 | 1.04 | 1.08 | 00:00:00 | | 2004-03-01 | 57,200 | 1.10 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2004-03-02 | 36,800 | 1.09 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2004-03-03 | 14,400 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2004-03-04 | 36,100 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2004-03-05 | 6,300 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-03-08 | 143,400 | 1.10 | 1.17 | 1.10 | 1.12 | 00:00:00 | | 2004-03-09 | 36,600 | 1.13 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2004-03-10 | 92,100 | 1.13 | 1.13 | 1.07 | 1.11 | 00:00:00 | | 2004-03-11 | 41,900 | 1.10 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2004-03-12 | 13,800 | 1.05 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2004-03-15 | 12,200 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2004-03-16 | 100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-03-17 | 6,700 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-03-18 | 11,200 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2004-03-19 | 6,600 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2004-03-22 | 9,700 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2004-03-23 | 3,000 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2004-03-24 | 29,700 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-03-25 | 2,100 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-03-26 | 3,100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-03-29 | 26,600 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-03-30 | 24,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-03-31 | 9,600 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2004-04-01 | 12,100 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-04-02 | 4,900 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2004-04-05 | 8,800 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2004-04-06 | 4,000 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2004-04-07 | 1,100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-04-08 | 26,100 | 1.07 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2004-04-13 | 15,800 | 1.06 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2004-04-14 | 40,600 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2004-04-15 | 2,800 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2004-04-16 | 17,100 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2004-04-19 | 20,000 | 1.02 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2004-04-20 | 24,700 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-04-21 | 69,100 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2004-04-22 | 5,000 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2004-04-23 | 3,400 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2004-04-26 | 34,500 | 1.01 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2004-04-27 | 3,900 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2004-04-28 | 7,900 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2004-04-29 | 1,700 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2004-04-30 | 3,500 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2004-05-03 | 55,700 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2004-05-04 | 4,800 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2004-05-05 | 3,300 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2004-05-06 | 5,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2004-05-07 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2004-05-10 | 34,900 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2004-05-11 | 12,500 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2004-05-12 | 1,400 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2004-05-13 | 21,600 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2004-05-14 | 5,500 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2004-05-17 | 7,700 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2004-05-18 | 8,800 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2004-05-19 | 25,100 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-05-21 | 10,400 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2004-05-24 | 25,600 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2004-05-25 | 4,700 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2004-05-26 | 3,300 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2004-05-27 | 3,800 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2004-05-28 | 11,500 | 0.99 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2004-05-31 | 6,700 | 0.99 | 1.02 | 0.96 | 1.01 | 00:00:00 | | 2004-06-01 | 19,000 | 1.01 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2004-06-02 | 158,600 | 0.99 | 1.05 | 0.98 | 1.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
