(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 21,47 | 21,99 | 21,47 | 21,82 | 929.000 | | 2004-04-23 | 00:00:00 | 21,82 | 21,84 | 21,53 | 21,76 | 570.300 | | 2004-04-26 | 00:00:00 | 21,85 | 21,87 | 21,61 | 21,67 | 467.900 | | 2004-04-27 | 00:00:00 | 21,65 | 21,92 | 21,60 | 21,73 | 626.400 | | 2004-04-28 | 00:00:00 | 21,84 | 21,90 | 21,41 | 21,47 | 819.100 | | 2004-04-29 | 00:00:00 | 21,28 | 21,78 | 21,28 | 21,50 | 756.300 | | 2004-04-30 | 00:00:00 | 21,76 | 21,76 | 21,35 | 21,40 | 708.000 | | 2004-05-03 | 00:00:00 | 21,37 | 21,80 | 21,35 | 21,66 | 1.125.900 | | 2004-05-04 | 00:00:00 | 21,78 | 21,89 | 21,55 | 21,73 | 861.900 | | 2004-05-05 | 00:00:00 | 21,92 | 22,16 | 21,90 | 21,95 | 766.400 | | 2004-05-06 | 00:00:00 | 21,95 | 22,03 | 21,67 | 21,90 | 1.173.200 | | 2004-05-07 | 00:00:00 | 21,61 | 21,98 | 21,40 | 21,50 | 868.700 | | 2004-05-10 | 00:00:00 | 21,35 | 21,42 | 21,00 | 21,27 | 1.179.700 | | 2004-05-11 | 00:00:00 | 21,12 | 21,43 | 21,08 | 21,33 | 833.200 | | 2004-05-12 | 00:00:00 | 21,40 | 21,89 | 21,08 | 21,81 | 1.563.800 | | 2004-05-13 | 00:00:00 | 21,70 | 22,31 | 21,65 | 22,01 | 1.312.100 | | 2004-05-14 | 00:00:00 | 21,95 | 22,25 | 21,93 | 22,10 | 856.600 | | 2004-05-17 | 00:00:00 | 21,90 | 22,06 | 21,75 | 21,82 | 743.500 | | 2004-05-18 | 00:00:00 | 21,87 | 22,21 | 21,80 | 22,17 | 584.100 | | 2004-05-19 | 00:00:00 | 22,32 | 22,50 | 22,05 | 22,09 | 886.700 | | 2004-05-20 | 00:00:00 | 22,11 | 22,31 | 22,01 | 22,25 | 535.200 | | 2004-05-21 | 00:00:00 | 22,46 | 22,50 | 22,21 | 22,38 | 690.300 | | 2004-05-24 | 00:00:00 | 22,27 | 22,49 | 22,22 | 22,40 | 641.700 | | 2004-05-25 | 00:00:00 | 22,48 | 22,64 | 22,17 | 22,58 | 750.100 | | 2004-05-26 | 00:00:00 | 22,74 | 22,97 | 22,53 | 22,89 | 557.900 | | 2004-05-27 | 00:00:00 | 23,08 | 23,12 | 22,63 | 22,83 | 695.700 | | 2004-05-28 | 00:00:00 | 22,90 | 22,92 | 22,67 | 22,77 | 750.500 | | 2004-06-01 | 00:00:00 | 22,75 | 22,91 | 22,50 | 22,65 | 598.600 | | 2004-06-02 | 00:00:00 | 22,68 | 22,78 | 22,53 | 22,65 | 908.900 | | 2004-06-03 | 00:00:00 | 22,72 | 22,74 | 22,41 | 22,44 | 693.500 | | 2004-06-04 | 00:00:00 | 22,45 | 22,69 | 22,40 | 22,54 | 519.300 | | 2004-06-07 | 00:00:00 | 22,73 | 22,82 | 22,57 | 22,77 | 474.600 | | 2004-06-08 | 00:00:00 | 22,66 | 22,84 | 22,61 | 22,76 | 534.200 | | 2004-06-09 | 00:00:00 | 22,85 | 22,85 | 22,48 | 22,51 | 322.500 | | 2004-06-10 | 00:00:00 | 22,51 | 22,61 | 22,42 | 22,50 | 632.400 | | 2004-06-14 | 00:00:00 | 22,50 | 22,50 | 22,08 | 22,11 | 725.100 | | 2004-06-15 | 00:00:00 | 22,24 | 22,33 | 22,05 | 22,14 | 871.000 | | 2004-06-16 | 00:00:00 | 22,05 | 22,09 | 21,83 | 21,95 | 794.900 | | 2004-06-17 | 00:00:00 | 21,89 | 21,96 | 21,69 | 21,79 | 959.000 | | 2004-06-18 | 00:00:00 | 21,84 | 21,95 | 21,62 | 21,79 | 972.800 | | 2004-06-21 | 00:00:00 | 21,87 | 22,12 | 21,75 | 22,03 | 849.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
