(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 23,73 | 23,87 | 23,62 | 23,79 | 493.000 | | 2004-12-10 | 00:00:00 | 23,75 | 23,99 | 23,65 | 23,89 | 509.800 | | 2004-12-13 | 00:00:00 | 24,00 | 24,10 | 23,84 | 24,04 | 390.600 | | 2004-12-14 | 00:00:00 | 24,09 | 24,18 | 24,00 | 24,13 | 619.700 | | 2004-12-15 | 00:00:00 | 23,91 | 24,15 | 23,79 | 23,97 | 805.800 | | 2004-12-16 | 00:00:00 | 23,87 | 23,94 | 23,57 | 23,71 | 725.700 | | 2004-12-17 | 00:00:00 | 23,26 | 23,75 | 23,11 | 23,69 | 1.221.700 | | 2004-12-20 | 00:00:00 | 23,69 | 24,02 | 23,68 | 23,85 | 610.500 | | 2004-12-21 | 00:00:00 | 23,95 | 24,12 | 23,87 | 24,10 | 902.300 | | 2004-12-22 | 00:00:00 | 24,18 | 24,43 | 24,10 | 24,27 | 505.800 | | 2004-12-23 | 00:00:00 | 24,25 | 24,45 | 24,12 | 24,43 | 440.800 | | 2004-12-27 | 00:00:00 | 24,31 | 24,51 | 24,23 | 24,24 | 419.200 | | 2004-12-28 | 00:00:00 | 24,40 | 24,47 | 24,28 | 24,43 | 339.800 | | 2004-12-29 | 00:00:00 | 24,31 | 24,58 | 24,31 | 24,54 | 366.000 | | 2004-12-30 | 00:00:00 | 24,45 | 24,90 | 24,38 | 24,77 | 995.000 | | 2004-12-31 | 00:00:00 | 24,68 | 24,86 | 24,61 | 24,74 | 1.518.000 | | 2005-01-03 | 00:00:00 | 24,71 | 24,78 | 24,43 | 24,65 | 1.168.800 | | 2005-01-04 | 00:00:00 | 24,63 | 24,77 | 24,44 | 24,50 | 1.300.500 | | 2005-01-05 | 00:00:00 | 24,26 | 24,63 | 24,25 | 24,34 | 1.062.500 | | 2005-01-06 | 00:00:00 | 24,30 | 24,48 | 24,30 | 24,38 | 479.200 | | 2005-01-07 | 00:00:00 | 24,49 | 24,49 | 24,13 | 24,14 | 1.432.000 | | 2005-01-10 | 00:00:00 | 24,05 | 24,20 | 23,99 | 24,06 | 1.125.700 | | 2005-01-11 | 00:00:00 | 23,98 | 24,19 | 23,83 | 24,05 | 679.100 | | 2005-01-12 | 00:00:00 | 23,91 | 24,08 | 23,64 | 23,82 | 923.800 | | 2005-01-13 | 00:00:00 | 23,87 | 23,87 | 23,46 | 23,50 | 716.400 | | 2005-01-14 | 00:00:00 | 23,70 | 23,70 | 23,34 | 23,53 | 1.272.100 | | 2005-01-18 | 00:00:00 | 23,46 | 23,85 | 23,39 | 23,82 | 880.700 | | 2005-01-19 | 00:00:00 | 23,75 | 23,94 | 23,60 | 23,70 | 555.800 | | 2005-01-20 | 00:00:00 | 23,43 | 23,83 | 23,43 | 23,80 | 743.900 | | 2005-01-21 | 00:00:00 | 23,35 | 23,74 | 23,07 | 23,60 | 1.185.100 | | 2005-01-24 | 00:00:00 | 23,37 | 23,52 | 23,21 | 23,30 | 1.128.700 | | 2005-01-25 | 00:00:00 | 23,23 | 23,55 | 22,94 | 22,95 | 1.783.700 | | 2005-01-26 | 00:00:00 | 23,10 | 23,16 | 22,92 | 23,09 | 920.700 | | 2005-01-27 | 00:00:00 | 22,90 | 23,09 | 22,88 | 23,08 | 923.000 | | 2005-01-28 | 00:00:00 | 22,93 | 22,97 | 22,54 | 22,77 | 1.165.100 | | 2005-01-31 | 00:00:00 | 22,87 | 23,00 | 22,73 | 22,97 | 680.700 | | 2005-02-01 | 00:00:00 | 23,00 | 23,29 | 22,80 | 23,07 | 944.700 | | 2005-02-02 | 00:00:00 | 23,00 | 23,20 | 22,91 | 23,06 | 641.500 | | 2005-02-03 | 00:00:00 | 23,03 | 23,12 | 22,84 | 22,91 | 609.600 | | 2005-02-04 | 00:00:00 | 22,78 | 23,21 | 22,78 | 23,15 | 551.700 | | 2005-02-07 | 00:00:00 | 23,06 | 23,44 | 23,06 | 23,38 | 733.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
