(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 21,87 | 22,12 | 21,75 | 22,03 | 849.400 | 2004-06-22 | 00:00:00 | 21,80 | 22,15 | 21,78 | 21,99 | 961.200 | 2004-06-23 | 00:00:00 | 21,82 | 22,77 | 21,82 | 22,73 | 3.392.300 | 2004-06-24 | 00:00:00 | 22,62 | 22,84 | 22,55 | 22,68 | 1.621.000 | 2004-06-25 | 00:00:00 | 22,81 | 23,03 | 22,66 | 22,92 | 1.585.700 | 2004-06-28 | 00:00:00 | 22,95 | 23,10 | 22,87 | 23,00 | 851.900 | 2004-06-29 | 00:00:00 | 22,91 | 23,10 | 22,74 | 22,78 | 658.500 | 2004-06-30 | 00:00:00 | 22,89 | 23,03 | 22,75 | 22,98 | 577.200 | 2004-07-01 | 00:00:00 | 23,16 | 23,19 | 22,80 | 22,91 | 1.063.200 | 2004-07-02 | 00:00:00 | 22,82 | 23,23 | 22,79 | 23,17 | 591.200 | 2004-07-06 | 00:00:00 | 23,13 | 23,16 | 23,00 | 23,04 | 552.900 | 2004-07-07 | 00:00:00 | 22,97 | 23,15 | 22,89 | 23,03 | 643.100 | 2004-07-08 | 00:00:00 | 23,12 | 23,14 | 22,92 | 23,05 | 479.400 | 2004-07-09 | 00:00:00 | 23,13 | 23,15 | 22,90 | 22,95 | 606.500 | 2004-07-12 | 00:00:00 | 22,90 | 23,18 | 22,70 | 23,12 | 573.800 | 2004-07-13 | 00:00:00 | 23,03 | 23,18 | 22,99 | 23,08 | 403.200 | 2004-07-14 | 00:00:00 | 22,96 | 23,24 | 22,89 | 23,05 | 579.000 | 2004-07-15 | 00:00:00 | 22,94 | 23,17 | 22,94 | 23,02 | 558.800 | 2004-07-16 | 00:00:00 | 23,99 | 24,28 | 23,48 | 23,74 | 1.781.700 | 2004-07-19 | 00:00:00 | 23,96 | 24,32 | 23,56 | 24,22 | 1.385.600 | 2004-07-20 | 00:00:00 | 24,19 | 24,96 | 24,16 | 24,60 | 2.397.100 | 2004-07-21 | 00:00:00 | 24,56 | 24,99 | 24,14 | 24,15 | 1.018.700 | 2004-07-22 | 00:00:00 | 24,10 | 24,38 | 23,87 | 24,02 | 1.073.300 | 2004-07-23 | 00:00:00 | 23,86 | 24,06 | 23,77 | 23,89 | 1.060.600 | 2004-07-26 | 00:00:00 | 23,80 | 24,09 | 23,80 | 23,99 | 575.700 | 2004-07-27 | 00:00:00 | 24,07 | 24,19 | 23,96 | 24,17 | 491.500 | 2004-07-28 | 00:00:00 | 24,02 | 24,12 | 23,80 | 23,96 | 704.400 | 2004-07-29 | 00:00:00 | 24,00 | 24,44 | 23,97 | 24,44 | 599.300 | 2004-07-30 | 00:00:00 | 24,40 | 24,50 | 24,12 | 24,43 | 845.700 | 2004-08-02 | 00:00:00 | 24,43 | 25,07 | 24,16 | 25,07 | 1.296.000 | 2004-08-03 | 00:00:00 | 24,94 | 25,00 | 24,55 | 25,00 | 1.356.000 | 2004-08-04 | 00:00:00 | 24,88 | 25,00 | 24,27 | 24,40 | 2.094.000 | 2004-08-05 | 00:00:00 | 24,36 | 24,45 | 24,02 | 24,11 | 724.500 | 2004-08-06 | 00:00:00 | 24,04 | 24,21 | 23,62 | 23,76 | 952.200 | 2004-08-09 | 00:00:00 | 23,64 | 23,97 | 23,56 | 23,89 | 702.200 | 2004-08-10 | 00:00:00 | 22,99 | 24,00 | 22,87 | 23,57 | 2.755.400 | 2004-08-11 | 00:00:00 | 23,41 | 23,79 | 23,21 | 23,77 | 943.400 | 2004-08-12 | 00:00:00 | 23,84 | 23,90 | 23,39 | 23,59 | 512.900 | 2004-08-13 | 00:00:00 | 23,38 | 23,64 | 23,20 | 23,42 | 759.100 | 2004-08-16 | 00:00:00 | 23,35 | 23,80 | 23,35 | 23,77 | 603.600 | 2004-08-17 | 00:00:00 | 23,90 | 23,90 | 23,66 | 23,75 | 395.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|