(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 19,30 | 19,40 | 19,22 | 19,39 | 779.300 | 2003-01-15 | 00:00:00 | 19,30 | 19,40 | 19,02 | 19,11 | 612.800 | 2003-01-16 | 00:00:00 | 19,20 | 19,34 | 18,89 | 18,89 | 1.079.600 | 2003-01-17 | 00:00:00 | 18,86 | 19,09 | 18,65 | 19,01 | 485.600 | 2003-01-21 | 00:00:00 | 19,07 | 19,27 | 18,97 | 19,03 | 1.116.400 | 2003-01-22 | 00:00:00 | 18,90 | 19,14 | 18,80 | 18,90 | 815.000 | 2003-01-23 | 00:00:00 | 18,95 | 19,34 | 18,82 | 19,33 | 867.400 | 2003-01-24 | 00:00:00 | 19,30 | 19,32 | 18,79 | 18,79 | 740.800 | 2003-01-27 | 00:00:00 | 18,71 | 19,00 | 18,59 | 18,73 | 809.200 | 2003-01-28 | 00:00:00 | 18,58 | 18,88 | 18,46 | 18,87 | 767.300 | 2003-01-29 | 00:00:00 | 18,73 | 19,03 | 18,50 | 18,90 | 685.000 | 2003-01-30 | 00:00:00 | 18,92 | 18,97 | 18,52 | 18,57 | 832.900 | 2003-01-31 | 00:00:00 | 18,50 | 19,13 | 18,49 | 18,97 | 858.700 | 2003-02-03 | 00:00:00 | 19,03 | 19,22 | 18,92 | 19,07 | 538.700 | 2003-02-04 | 00:00:00 | 18,82 | 18,85 | 18,65 | 18,74 | 750.300 | 2003-02-05 | 00:00:00 | 18,80 | 19,10 | 18,61 | 18,61 | 635.700 | 2003-02-06 | 00:00:00 | 18,71 | 18,80 | 18,45 | 18,59 | 643.900 | 2003-02-07 | 00:00:00 | 18,61 | 18,84 | 18,36 | 18,41 | 788.300 | 2003-02-10 | 00:00:00 | 18,34 | 18,70 | 18,25 | 18,69 | 499.600 | 2003-02-11 | 00:00:00 | 18,63 | 18,81 | 18,41 | 18,45 | 617.200 | 2003-02-12 | 00:00:00 | 18,61 | 18,64 | 18,46 | 18,50 | 793.900 | 2003-02-13 | 00:00:00 | 18,48 | 19,06 | 18,38 | 18,58 | 681.100 | 2003-02-14 | 00:00:00 | 18,60 | 18,96 | 18,40 | 18,95 | 503.300 | 2003-02-18 | 00:00:00 | 18,89 | 19,19 | 18,80 | 19,08 | 730.400 | 2003-02-19 | 00:00:00 | 19,10 | 19,15 | 18,96 | 19,03 | 566.100 | 2003-02-20 | 00:00:00 | 19,15 | 19,17 | 18,92 | 18,94 | 482.800 | 2003-02-21 | 00:00:00 | 19,14 | 19,34 | 18,85 | 19,20 | 738.500 | 2003-02-24 | 00:00:00 | 19,19 | 19,20 | 18,71 | 18,72 | 813.900 | 2003-02-25 | 00:00:00 | 18,31 | 18,95 | 18,07 | 18,90 | 953.800 | 2003-02-26 | 00:00:00 | 18,97 | 18,99 | 18,64 | 18,76 | 531.900 | 2003-02-27 | 00:00:00 | 18,83 | 19,21 | 18,77 | 19,06 | 796.100 | 2003-02-28 | 00:00:00 | 19,13 | 19,42 | 19,08 | 19,20 | 789.300 | 2003-03-03 | 00:00:00 | 19,23 | 19,55 | 19,11 | 19,11 | 618.600 | 2003-03-04 | 00:00:00 | 19,16 | 19,19 | 19,00 | 19,00 | 561.900 | 2003-03-05 | 00:00:00 | 18,98 | 19,26 | 18,94 | 19,22 | 1.039.100 | 2003-03-06 | 00:00:00 | 19,19 | 19,22 | 18,88 | 18,93 | 849.400 | 2003-03-07 | 00:00:00 | 18,80 | 19,08 | 18,76 | 18,99 | 1.284.200 | 2003-03-10 | 00:00:00 | 18,95 | 18,95 | 18,30 | 18,33 | 1.081.200 | 2003-03-11 | 00:00:00 | 18,60 | 18,61 | 18,05 | 18,25 | 1.666.600 | 2003-03-12 | 00:00:00 | 18,33 | 18,34 | 17,78 | 17,99 | 1.871.600 | 2003-03-13 | 00:00:00 | 18,06 | 18,39 | 18,04 | 18,37 | 1.415.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|