(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 19,50 | 19,75 | 19,41 | 19,66 | 584.500 | | 2003-05-12 | 00:00:00 | 19,55 | 19,84 | 19,49 | 19,66 | 445.700 | | 2003-05-13 | 00:00:00 | 19,74 | 20,00 | 19,59 | 19,83 | 668.500 | | 2003-05-14 | 00:00:00 | 19,83 | 19,95 | 19,70 | 19,83 | 543.900 | | 2003-05-15 | 00:00:00 | 19,81 | 20,00 | 19,75 | 19,94 | 737.000 | | 2003-05-16 | 00:00:00 | 19,36 | 20,00 | 19,30 | 19,91 | 1.253.100 | | 2003-05-19 | 00:00:00 | 19,80 | 19,85 | 19,51 | 19,64 | 759.100 | | 2003-05-20 | 00:00:00 | 19,69 | 19,79 | 19,51 | 19,65 | 531.300 | | 2003-05-21 | 00:00:00 | 19,54 | 19,97 | 19,54 | 19,84 | 776.400 | | 2003-05-22 | 00:00:00 | 19,84 | 19,98 | 19,73 | 19,88 | 597.500 | | 2003-05-23 | 00:00:00 | 19,88 | 19,98 | 19,78 | 19,94 | 423.500 | | 2003-05-27 | 00:00:00 | 19,79 | 20,28 | 19,79 | 20,23 | 940.000 | | 2003-05-28 | 00:00:00 | 20,16 | 20,30 | 20,10 | 20,18 | 892.800 | | 2003-05-29 | 00:00:00 | 20,07 | 20,30 | 20,01 | 20,18 | 691.100 | | 2003-05-30 | 00:00:00 | 20,21 | 20,52 | 20,13 | 20,49 | 1.102.400 | | 2003-06-02 | 00:00:00 | 20,46 | 20,96 | 20,44 | 20,83 | 1.476.900 | | 2003-06-03 | 00:00:00 | 20,80 | 21,00 | 20,67 | 21,00 | 794.200 | | 2003-06-04 | 00:00:00 | 20,89 | 21,28 | 20,87 | 21,23 | 943.200 | | 2003-06-05 | 00:00:00 | 21,17 | 21,29 | 21,02 | 21,29 | 723.500 | | 2003-06-06 | 00:00:00 | 21,27 | 21,54 | 20,98 | 21,15 | 1.640.400 | | 2003-06-09 | 00:00:00 | 21,03 | 21,18 | 20,73 | 20,87 | 530.400 | | 2003-06-10 | 00:00:00 | 20,89 | 21,00 | 20,73 | 20,81 | 796.500 | | 2003-06-11 | 00:00:00 | 20,60 | 20,95 | 20,25 | 20,84 | 1.367.500 | | 2003-06-12 | 00:00:00 | 20,68 | 20,93 | 20,58 | 20,80 | 939.600 | | 2003-06-13 | 00:00:00 | 20,63 | 20,84 | 20,40 | 20,48 | 589.400 | | 2003-06-16 | 00:00:00 | 20,54 | 20,95 | 20,40 | 20,92 | 621.000 | | 2003-06-17 | 00:00:00 | 20,74 | 20,83 | 20,47 | 20,60 | 645.900 | | 2003-06-18 | 00:00:00 | 20,59 | 20,59 | 20,30 | 20,35 | 777.500 | | 2003-06-19 | 00:00:00 | 20,38 | 20,38 | 19,83 | 20,02 | 1.561.100 | | 2003-06-20 | 00:00:00 | 20,16 | 20,40 | 19,96 | 20,39 | 2.098.600 | | 2003-06-23 | 00:00:00 | 20,26 | 20,38 | 19,73 | 19,80 | 784.700 | | 2003-06-24 | 00:00:00 | 19,85 | 20,02 | 19,70 | 19,87 | 1.065.500 | | 2003-06-25 | 00:00:00 | 19,80 | 20,03 | 19,74 | 19,80 | 771.900 | | 2003-06-26 | 00:00:00 | 20,00 | 20,06 | 19,72 | 19,83 | 559.900 | | 2003-06-27 | 00:00:00 | 18,49 | 19,59 | 18,35 | 19,54 | 2.614.400 | | 2003-06-30 | 00:00:00 | 19,39 | 19,89 | 19,32 | 19,51 | 1.423.400 | | 2003-07-01 | 00:00:00 | 19,55 | 19,98 | 19,22 | 19,95 | 1.277.100 | | 2003-07-02 | 00:00:00 | 19,80 | 20,04 | 19,78 | 20,00 | 894.000 | | 2003-07-03 | 00:00:00 | 19,99 | 20,00 | 19,70 | 19,93 | 389.900 | | 2003-07-07 | 00:00:00 | 19,96 | 20,26 | 19,89 | 20,26 | 623.900 | | 2003-07-08 | 00:00:00 | 20,16 | 20,21 | 19,95 | 20,17 | 540.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
