(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 20,16 | 20,21 | 19,95 | 20,17 | 540.300 | | 2003-07-09 | 00:00:00 | 20,11 | 20,17 | 19,93 | 20,03 | 525.100 | | 2003-07-10 | 00:00:00 | 19,99 | 20,07 | 19,79 | 20,02 | 538.500 | | 2003-07-11 | 00:00:00 | 19,96 | 20,28 | 19,96 | 20,16 | 514.500 | | 2003-07-14 | 00:00:00 | 20,18 | 20,67 | 20,17 | 20,55 | 894.500 | | 2003-07-15 | 00:00:00 | 20,64 | 20,65 | 20,17 | 20,25 | 927.100 | | 2003-07-16 | 00:00:00 | 20,30 | 20,52 | 20,20 | 20,35 | 1.206.300 | | 2003-07-17 | 00:00:00 | 20,18 | 20,25 | 19,96 | 20,15 | 1.221.100 | | 2003-07-18 | 00:00:00 | 20,40 | 20,76 | 20,11 | 20,54 | 1.196.200 | | 2003-07-21 | 00:00:00 | 20,73 | 20,73 | 20,21 | 20,45 | 845.200 | | 2003-07-22 | 00:00:00 | 20,52 | 20,79 | 20,35 | 20,62 | 815.100 | | 2003-07-23 | 00:00:00 | 20,67 | 20,74 | 20,26 | 20,51 | 733.200 | | 2003-07-24 | 00:00:00 | 20,56 | 20,79 | 20,36 | 20,38 | 511.700 | | 2003-07-25 | 00:00:00 | 20,42 | 20,89 | 20,35 | 20,84 | 816.400 | | 2003-07-28 | 00:00:00 | 20,80 | 20,88 | 20,51 | 20,54 | 664.200 | | 2003-07-29 | 00:00:00 | 20,64 | 20,72 | 20,31 | 20,58 | 586.900 | | 2003-07-30 | 00:00:00 | 20,49 | 20,65 | 20,43 | 20,51 | 663.500 | | 2003-07-31 | 00:00:00 | 20,51 | 20,75 | 20,39 | 20,48 | 596.100 | | 2003-08-01 | 00:00:00 | 20,38 | 20,50 | 20,06 | 20,18 | 666.400 | | 2003-08-04 | 00:00:00 | 20,20 | 20,25 | 19,74 | 20,25 | 752.800 | | 2003-08-05 | 00:00:00 | 20,09 | 20,23 | 19,81 | 19,88 | 754.900 | | 2003-08-06 | 00:00:00 | 19,82 | 20,19 | 19,78 | 19,94 | 654.300 | | 2003-08-07 | 00:00:00 | 20,09 | 20,10 | 19,77 | 20,01 | 642.200 | | 2003-08-08 | 00:00:00 | 19,99 | 20,10 | 19,85 | 20,05 | 570.800 | | 2003-08-11 | 00:00:00 | 19,91 | 20,17 | 19,90 | 20,10 | 687.800 | | 2003-08-12 | 00:00:00 | 20,08 | 20,20 | 19,95 | 20,20 | 479.800 | | 2003-08-13 | 00:00:00 | 20,20 | 20,20 | 19,81 | 19,89 | 551.900 | | 2003-08-14 | 00:00:00 | 19,81 | 20,17 | 19,80 | 20,10 | 535.800 | | 2003-08-15 | 00:00:00 | 20,22 | 20,27 | 19,71 | 20,04 | 250.000 | | 2003-08-18 | 00:00:00 | 20,09 | 20,28 | 20,05 | 20,19 | 423.700 | | 2003-08-19 | 00:00:00 | 20,15 | 20,27 | 20,02 | 20,11 | 382.000 | | 2003-08-20 | 00:00:00 | 20,09 | 20,34 | 20,04 | 20,34 | 354.600 | | 2003-08-21 | 00:00:00 | 20,20 | 20,46 | 20,20 | 20,26 | 394.900 | | 2003-08-22 | 00:00:00 | 20,20 | 20,40 | 19,87 | 19,99 | 558.900 | | 2003-08-25 | 00:00:00 | 19,87 | 20,04 | 19,78 | 20,04 | 283.900 | | 2003-08-26 | 00:00:00 | 20,03 | 20,08 | 19,67 | 19,88 | 529.500 | | 2003-08-27 | 00:00:00 | 19,83 | 19,90 | 19,71 | 19,73 | 421.500 | | 2003-08-28 | 00:00:00 | 19,70 | 19,89 | 19,66 | 19,85 | 302.300 | | 2003-08-29 | 00:00:00 | 19,90 | 20,00 | 19,76 | 19,97 | 297.300 | | 2003-09-02 | 00:00:00 | 20,00 | 20,30 | 19,89 | 20,27 | 708.700 | | 2003-09-03 | 00:00:00 | 20,28 | 20,31 | 20,11 | 20,21 | 431.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
