(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 23,79 | 23,87 | 23,55 | 23,81 | 379.400 | | 2005-06-03 | 00:00:00 | 23,75 | 24,29 | 23,00 | 23,98 | 1.119.900 | | 2005-06-06 | 00:00:00 | 23,92 | 24,12 | 23,82 | 24,07 | 728.600 | | 2005-06-07 | 00:00:00 | 24,01 | 24,19 | 23,79 | 23,81 | 543.200 | | 2005-06-08 | 00:00:00 | 23,91 | 24,10 | 23,88 | 24,00 | 448.200 | | 2005-06-09 | 00:00:00 | 23,92 | 24,15 | 23,85 | 24,04 | 716.000 | | 2005-06-10 | 00:00:00 | 24,00 | 24,10 | 23,91 | 23,98 | 586.400 | | 2005-06-13 | 00:00:00 | 23,90 | 24,29 | 23,87 | 24,19 | 662.200 | | 2005-06-14 | 00:00:00 | 24,19 | 24,20 | 23,91 | 24,19 | 482.300 | | 2005-06-15 | 00:00:00 | 24,29 | 24,29 | 24,09 | 24,29 | 646.600 | | 2005-06-16 | 00:00:00 | 24,29 | 24,47 | 24,19 | 24,38 | 659.200 | | 2005-06-17 | 00:00:00 | 24,57 | 24,69 | 24,34 | 24,68 | 1.104.800 | | 2005-06-20 | 00:00:00 | 24,49 | 24,75 | 24,41 | 24,64 | 576.600 | | 2005-06-21 | 00:00:00 | 24,65 | 24,69 | 24,44 | 24,57 | 561.000 | | 2005-06-22 | 00:00:00 | 24,60 | 24,75 | 24,30 | 24,35 | 1.251.300 | | 2005-06-23 | 00:00:00 | 24,40 | 24,45 | 23,99 | 24,00 | 830.700 | | 2005-06-24 | 00:00:00 | 24,00 | 24,19 | 24,00 | 24,02 | 886.400 | | 2005-06-27 | 00:00:00 | 24,00 | 24,10 | 23,96 | 24,05 | 533.400 | | 2005-06-28 | 00:00:00 | 24,17 | 24,58 | 24,06 | 24,53 | 572.400 | | 2005-06-29 | 00:00:00 | 24,55 | 24,60 | 24,36 | 24,53 | 1.032.500 | | 2005-06-30 | 00:00:00 | 24,50 | 24,58 | 24,14 | 24,14 | 965.800 | | 2005-07-01 | 00:00:00 | 24,39 | 24,42 | 24,12 | 24,23 | 1.076.100 | | 2005-07-05 | 00:00:00 | 24,20 | 24,45 | 24,10 | 24,42 | 649.000 | | 2005-07-06 | 00:00:00 | 24,42 | 24,42 | 24,02 | 24,05 | 533.200 | | 2005-07-07 | 00:00:00 | 23,91 | 24,19 | 23,64 | 24,18 | 878.100 | | 2005-07-08 | 00:00:00 | 24,10 | 24,48 | 24,10 | 24,46 | 499.600 | | 2005-07-11 | 00:00:00 | 24,58 | 24,66 | 24,41 | 24,64 | 676.400 | | 2005-07-12 | 00:00:00 | 24,53 | 24,80 | 24,51 | 24,66 | 573.400 | | 2005-07-13 | 00:00:00 | 24,56 | 25,01 | 24,56 | 24,84 | 744.500 | | 2005-07-14 | 00:00:00 | 24,73 | 24,96 | 24,68 | 24,85 | 564.500 | | 2005-07-15 | 00:00:00 | 24,85 | 25,00 | 24,61 | 24,98 | 769.000 | | 2005-07-18 | 00:00:00 | 24,83 | 24,99 | 24,45 | 24,48 | 768.200 | | 2005-07-19 | 00:00:00 | 24,42 | 24,88 | 24,42 | 24,80 | 1.021.500 | | 2005-07-20 | 00:00:00 | 24,78 | 25,41 | 24,70 | 25,40 | 1.609.700 | | 2005-07-21 | 00:00:00 | 25,18 | 25,33 | 24,90 | 25,07 | 1.032.500 | | 2005-07-22 | 00:00:00 | 25,02 | 25,37 | 25,01 | 25,30 | 1.090.400 | | 2005-07-25 | 00:00:00 | 25,30 | 25,39 | 25,12 | 25,19 | 746.300 | | 2005-07-26 | 00:00:00 | 25,21 | 25,38 | 25,17 | 25,24 | 670.700 | | 2005-07-27 | 00:00:00 | 25,32 | 25,40 | 25,05 | 25,08 | 550.000 | | 2005-07-28 | 00:00:00 | 25,17 | 25,32 | 25,04 | 25,26 | 495.600 | | 2005-07-29 | 00:00:00 | 25,25 | 25,34 | 24,85 | 24,94 | 696.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
