(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 18,26 | 18,55 | 18,25 | 18,52 | 722.600 | | 2002-11-15 | 00:00:00 | 18,20 | 18,65 | 18,02 | 18,63 | 664.300 | | 2002-11-18 | 00:00:00 | 18,66 | 18,87 | 18,37 | 18,40 | 714.400 | | 2002-11-19 | 00:00:00 | 18,48 | 18,67 | 18,21 | 18,54 | 769.000 | | 2002-11-20 | 00:00:00 | 18,54 | 19,10 | 18,44 | 19,04 | 814.700 | | 2002-11-21 | 00:00:00 | 19,10 | 19,71 | 19,02 | 19,47 | 988.400 | | 2002-11-22 | 00:00:00 | 19,05 | 19,81 | 19,05 | 19,74 | 961.500 | | 2002-11-25 | 00:00:00 | 19,70 | 19,98 | 19,63 | 19,79 | 1.046.100 | | 2002-11-26 | 00:00:00 | 19,32 | 19,80 | 19,31 | 19,55 | 1.015.800 | | 2002-11-27 | 00:00:00 | 19,51 | 19,87 | 19,34 | 19,82 | 745.500 | | 2002-11-29 | 00:00:00 | 19,67 | 19,78 | 19,52 | 19,57 | 366.000 | | 2002-12-02 | 00:00:00 | 19,53 | 19,84 | 19,35 | 19,51 | 860.800 | | 2002-12-03 | 00:00:00 | 19,40 | 19,59 | 19,16 | 19,23 | 683.400 | | 2002-12-04 | 00:00:00 | 19,22 | 19,50 | 18,92 | 19,05 | 965.300 | | 2002-12-05 | 00:00:00 | 19,25 | 19,25 | 18,80 | 18,80 | 483.100 | | 2002-12-06 | 00:00:00 | 18,75 | 19,15 | 18,60 | 19,01 | 872.600 | | 2002-12-09 | 00:00:00 | 19,00 | 19,02 | 18,63 | 18,63 | 817.400 | | 2002-12-10 | 00:00:00 | 18,68 | 19,00 | 18,64 | 18,97 | 1.003.600 | | 2002-12-11 | 00:00:00 | 18,92 | 19,03 | 18,81 | 18,95 | 965.800 | | 2002-12-12 | 00:00:00 | 18,95 | 19,01 | 18,84 | 18,91 | 751.400 | | 2002-12-13 | 00:00:00 | 18,86 | 19,03 | 18,72 | 18,78 | 833.900 | | 2002-12-16 | 00:00:00 | 18,83 | 19,18 | 18,78 | 19,09 | 1.145.500 | | 2002-12-17 | 00:00:00 | 19,01 | 19,15 | 18,87 | 18,90 | 1.062.700 | | 2002-12-18 | 00:00:00 | 18,41 | 18,74 | 18,40 | 18,55 | 1.058.000 | | 2002-12-19 | 00:00:00 | 18,40 | 18,83 | 18,38 | 18,59 | 832.100 | | 2002-12-20 | 00:00:00 | 18,99 | 19,20 | 18,00 | 19,04 | 1.850.500 | | 2002-12-23 | 00:00:00 | 18,88 | 19,11 | 18,82 | 18,95 | 769.300 | | 2002-12-24 | 00:00:00 | 18,92 | 18,93 | 18,63 | 18,73 | 527.800 | | 2002-12-26 | 00:00:00 | 18,75 | 19,09 | 18,70 | 18,83 | 485.200 | | 2002-12-27 | 00:00:00 | 18,78 | 18,90 | 18,50 | 18,51 | 421.100 | | 2002-12-30 | 00:00:00 | 18,88 | 18,91 | 18,36 | 18,74 | 508.700 | | 2002-12-31 | 00:00:00 | 18,70 | 18,86 | 18,47 | 18,71 | 569.300 | | 2003-01-02 | 00:00:00 | 18,83 | 19,40 | 18,72 | 19,36 | 846.800 | | 2003-01-03 | 00:00:00 | 19,28 | 19,40 | 19,11 | 19,22 | 534.100 | | 2003-01-06 | 00:00:00 | 19,28 | 19,80 | 19,16 | 19,63 | 1.086.200 | | 2003-01-07 | 00:00:00 | 19,50 | 19,69 | 19,43 | 19,48 | 611.400 | | 2003-01-08 | 00:00:00 | 19,49 | 19,51 | 19,24 | 19,29 | 722.400 | | 2003-01-09 | 00:00:00 | 19,32 | 19,61 | 19,26 | 19,55 | 1.003.400 | | 2003-01-10 | 00:00:00 | 19,54 | 19,60 | 19,28 | 19,40 | 589.000 | | 2003-01-13 | 00:00:00 | 19,51 | 19,54 | 19,25 | 19,36 | 610.300 | | 2003-01-14 | 00:00:00 | 19,30 | 19,40 | 19,22 | 19,39 | 779.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
