(Login BolsaPT & Canal Forex) |
|
 Huntington Bancsh - [Ticker: HBAN] |     | | Última Trade | 14,435 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.15 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,880 x 39.900 - 13,890 x 14.600 | EPS | 0,00 | | Abertura | 14,810 | PER | 0,00% | | Máximo | 14,850 | Pagamento Dividendo | | | Mínimo | 14,380 | Data Ex-Dividendo | | | Fecho Anterior | 14,590 | Yield | | | Volume | 4.027.498 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HBAN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 18,40 | 18,67 | 18,17 | 18,20 | 852.800 | | 2002-09-20 | 00:00:00 | 18,33 | 18,65 | 18,16 | 18,59 | 2.303.100 | | 2002-09-23 | 00:00:00 | 18,42 | 18,50 | 18,08 | 18,42 | 771.600 | | 2002-09-24 | 00:00:00 | 18,26 | 18,47 | 17,83 | 17,87 | 925.400 | | 2002-09-25 | 00:00:00 | 17,95 | 18,58 | 17,90 | 18,40 | 773.200 | | 2002-09-26 | 00:00:00 | 18,73 | 19,00 | 18,43 | 18,99 | 848.100 | | 2002-09-27 | 00:00:00 | 18,63 | 19,13 | 18,45 | 18,47 | 752.200 | | 2002-09-30 | 00:00:00 | 18,26 | 18,56 | 17,83 | 18,19 | 1.417.300 | | 2002-10-01 | 00:00:00 | 18,26 | 18,99 | 18,13 | 18,97 | 1.436.700 | | 2002-10-02 | 00:00:00 | 18,51 | 18,70 | 17,96 | 18,22 | 1.596.700 | | 2002-10-03 | 00:00:00 | 18,10 | 18,18 | 16,99 | 17,33 | 2.264.800 | | 2002-10-04 | 00:00:00 | 17,43 | 17,46 | 16,92 | 17,15 | 1.697.600 | | 2002-10-07 | 00:00:00 | 16,90 | 17,24 | 16,16 | 16,20 | 1.269.100 | | 2002-10-08 | 00:00:00 | 16,38 | 17,43 | 16,30 | 17,19 | 1.702.700 | | 2002-10-09 | 00:00:00 | 17,18 | 17,19 | 16,59 | 16,77 | 1.197.400 | | 2002-10-10 | 00:00:00 | 16,76 | 17,87 | 16,70 | 17,59 | 1.203.600 | | 2002-10-11 | 00:00:00 | 17,75 | 18,58 | 17,74 | 18,17 | 1.268.400 | | 2002-10-14 | 00:00:00 | 17,90 | 18,63 | 17,88 | 18,50 | 780.400 | | 2002-10-15 | 00:00:00 | 18,87 | 19,29 | 18,85 | 19,18 | 1.185.100 | | 2002-10-16 | 00:00:00 | 19,00 | 19,40 | 18,92 | 19,02 | 798.400 | | 2002-10-17 | 00:00:00 | 19,02 | 19,50 | 19,00 | 19,30 | 763.500 | | 2002-10-18 | 00:00:00 | 19,05 | 19,53 | 18,93 | 19,41 | 669.800 | | 2002-10-21 | 00:00:00 | 19,35 | 19,73 | 19,12 | 19,70 | 937.300 | | 2002-10-22 | 00:00:00 | 19,16 | 19,62 | 19,15 | 19,25 | 830.100 | | 2002-10-23 | 00:00:00 | 19,14 | 19,53 | 18,92 | 19,45 | 520.200 | | 2002-10-24 | 00:00:00 | 19,53 | 19,69 | 19,00 | 19,03 | 541.600 | | 2002-10-25 | 00:00:00 | 18,63 | 19,62 | 18,62 | 19,58 | 578.600 | | 2002-10-28 | 00:00:00 | 19,60 | 19,75 | 19,15 | 19,19 | 688.700 | | 2002-10-29 | 00:00:00 | 19,19 | 19,31 | 18,62 | 18,91 | 619.700 | | 2002-10-30 | 00:00:00 | 18,76 | 19,15 | 18,75 | 19,05 | 929.300 | | 2002-10-31 | 00:00:00 | 18,78 | 19,31 | 18,77 | 18,91 | 690.300 | | 2002-11-01 | 00:00:00 | 18,77 | 19,48 | 18,70 | 19,35 | 807.400 | | 2002-11-04 | 00:00:00 | 19,46 | 19,75 | 19,28 | 19,31 | 1.000.900 | | 2002-11-05 | 00:00:00 | 19,26 | 19,51 | 19,16 | 19,30 | 578.600 | | 2002-11-06 | 00:00:00 | 19,41 | 19,41 | 18,70 | 18,85 | 1.270.600 | | 2002-11-07 | 00:00:00 | 18,74 | 18,80 | 18,16 | 18,29 | 870.100 | | 2002-11-08 | 00:00:00 | 18,33 | 18,55 | 18,15 | 18,24 | 781.100 | | 2002-11-11 | 00:00:00 | 18,30 | 18,31 | 17,94 | 18,01 | 654.200 | | 2002-11-12 | 00:00:00 | 18,12 | 18,38 | 18,02 | 18,11 | 737.800 | | 2002-11-13 | 00:00:00 | 18,06 | 18,26 | 17,66 | 18,14 | 1.517.900 | | 2002-11-14 | 00:00:00 | 18,26 | 18,55 | 18,25 | 18,52 | 722.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
