(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 23,06 | 23,44 | 23,06 | 23,38 | 733.600 | | 2005-02-08 | 00:00:00 | 23,47 | 23,48 | 23,18 | 23,21 | 475.300 | | 2005-02-09 | 00:00:00 | 23,24 | 23,30 | 22,86 | 22,89 | 676.200 | | 2005-02-10 | 00:00:00 | 22,90 | 23,03 | 22,76 | 22,87 | 670.400 | | 2005-02-11 | 00:00:00 | 22,97 | 23,01 | 22,67 | 22,97 | 480.400 | | 2005-02-14 | 00:00:00 | 22,80 | 22,99 | 22,72 | 22,99 | 264.000 | | 2005-02-15 | 00:00:00 | 22,86 | 23,21 | 22,86 | 23,14 | 708.700 | | 2005-02-16 | 00:00:00 | 23,18 | 23,18 | 22,83 | 22,88 | 321.000 | | 2005-02-17 | 00:00:00 | 22,75 | 22,85 | 22,61 | 22,61 | 375.500 | | 2005-02-18 | 00:00:00 | 22,82 | 22,82 | 22,48 | 22,56 | 431.900 | | 2005-02-22 | 00:00:00 | 22,50 | 22,56 | 22,30 | 22,36 | 798.700 | | 2005-02-23 | 00:00:00 | 22,48 | 22,67 | 22,24 | 22,30 | 858.200 | | 2005-02-24 | 00:00:00 | 22,29 | 22,38 | 22,15 | 22,38 | 611.800 | | 2005-02-25 | 00:00:00 | 22,30 | 22,53 | 22,29 | 22,38 | 530.700 | | 2005-02-28 | 00:00:00 | 22,27 | 22,62 | 22,25 | 22,50 | 805.700 | | 2005-03-01 | 00:00:00 | 22,60 | 23,35 | 22,53 | 23,11 | 1.873.300 | | 2005-03-02 | 00:00:00 | 23,14 | 23,20 | 22,87 | 23,01 | 782.500 | | 2005-03-03 | 00:00:00 | 22,95 | 23,18 | 22,79 | 23,05 | 906.700 | | 2005-03-04 | 00:00:00 | 23,20 | 23,41 | 23,09 | 23,25 | 507.700 | | 2005-03-07 | 00:00:00 | 23,27 | 23,45 | 23,19 | 23,26 | 724.700 | | 2005-03-08 | 00:00:00 | 23,00 | 23,44 | 23,00 | 23,43 | 717.400 | | 2005-03-09 | 00:00:00 | 23,38 | 23,38 | 22,95 | 23,13 | 633.100 | | 2005-03-10 | 00:00:00 | 22,90 | 23,41 | 22,90 | 23,33 | 714.400 | | 2005-03-11 | 00:00:00 | 23,35 | 23,50 | 22,94 | 23,03 | 677.500 | | 2005-03-14 | 00:00:00 | 23,13 | 23,50 | 23,05 | 23,38 | 491.400 | | 2005-03-15 | 00:00:00 | 23,15 | 23,36 | 23,01 | 23,11 | 567.100 | | 2005-03-16 | 00:00:00 | 23,03 | 23,16 | 23,00 | 23,10 | 918.500 | | 2005-03-17 | 00:00:00 | 23,10 | 23,17 | 23,00 | 23,10 | 640.000 | | 2005-03-18 | 00:00:00 | 23,06 | 23,22 | 22,99 | 23,15 | 1.400.000 | | 2005-03-21 | 00:00:00 | 23,11 | 23,14 | 22,84 | 23,02 | 890.400 | | 2005-03-22 | 00:00:00 | 22,92 | 23,09 | 22,65 | 22,76 | 840.600 | | 2005-03-23 | 00:00:00 | 22,82 | 22,84 | 22,61 | 22,69 | 840.600 | | 2005-03-24 | 00:00:00 | 22,73 | 22,83 | 22,48 | 22,50 | 619.300 | | 2005-03-28 | 00:00:00 | 22,54 | 22,76 | 22,54 | 22,56 | 539.100 | | 2005-03-29 | 00:00:00 | 23,25 | 23,35 | 22,81 | 23,04 | 1.661.900 | | 2005-03-30 | 00:00:00 | 23,10 | 23,60 | 22,89 | 23,59 | 1.141.200 | | 2005-03-31 | 00:00:00 | 23,59 | 23,92 | 23,50 | 23,90 | 1.288.900 | | 2005-04-01 | 00:00:00 | 23,70 | 24,05 | 23,21 | 23,34 | 1.910.400 | | 2005-04-04 | 00:00:00 | 23,41 | 23,50 | 23,13 | 23,41 | 613.900 | | 2005-04-05 | 00:00:00 | 23,49 | 23,68 | 23,44 | 23,50 | 459.500 | | 2005-04-06 | 00:00:00 | 23,63 | 23,85 | 23,55 | 23,67 | 440.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
