(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 16,47 | 16,75 | 16,37 | 16,69 | 402.600 | | 2000-06-26 | 00:00:00 | 16,63 | 16,88 | 16,44 | 16,75 | 190.300 | | 2000-06-27 | 00:00:00 | 16,72 | 17,05 | 16,56 | 16,69 | 303.900 | | 2000-06-28 | 00:00:00 | 17,00 | 17,63 | 16,75 | 17,00 | 398.600 | | 2000-06-29 | 00:00:00 | 17,31 | 17,31 | 15,88 | 16,00 | 630.100 | | 2000-06-30 | 00:00:00 | 16,31 | 16,75 | 15,50 | 15,81 | 1.056.600 | | 2000-07-03 | 00:00:00 | 15,94 | 16,94 | 15,81 | 16,94 | 643.000 | | 2000-07-05 | 00:00:00 | 16,95 | 17,31 | 16,81 | 17,31 | 1.021.000 | | 2000-07-06 | 00:00:00 | 17,28 | 17,75 | 16,75 | 17,63 | 510.800 | | 2000-07-07 | 00:00:00 | 17,75 | 18,00 | 17,44 | 17,81 | 350.900 | | 2000-07-10 | 00:00:00 | 17,69 | 17,94 | 17,56 | 17,75 | 241.700 | | 2000-07-11 | 00:00:00 | 17,56 | 18,00 | 17,44 | 18,00 | 243.100 | | 2000-07-12 | 00:00:00 | 16,50 | 16,75 | 16,12 | 16,44 | 389.100 | | 2000-07-13 | 00:00:00 | 16,44 | 16,62 | 15,88 | 15,88 | 318.900 | | 2000-07-14 | 00:00:00 | 16,25 | 16,44 | 16,00 | 16,44 | 439.500 | | 2000-07-17 | 00:00:00 | 16,38 | 16,44 | 16,00 | 16,00 | 315.800 | | 2000-07-18 | 00:00:00 | 16,19 | 16,45 | 15,75 | 16,42 | 539.800 | | 2000-07-19 | 00:00:00 | 16,38 | 16,94 | 16,31 | 16,56 | 545.300 | | 2000-07-20 | 00:00:00 | 16,75 | 17,00 | 16,69 | 16,81 | 397.700 | | 2000-07-21 | 00:00:00 | 16,62 | 17,38 | 16,50 | 16,62 | 475.900 | | 2000-07-24 | 00:00:00 | 16,72 | 17,06 | 16,56 | 16,81 | 360.800 | | 2000-07-25 | 00:00:00 | 16,94 | 17,25 | 16,62 | 16,75 | 221.400 | | 2000-07-26 | 00:00:00 | 16,81 | 16,88 | 15,94 | 16,00 | 601.400 | | 2000-07-27 | 00:00:00 | 16,12 | 16,62 | 16,06 | 16,25 | 291.300 | | 2000-07-28 | 00:00:00 | 16,12 | 16,25 | 15,88 | 15,88 | 286.900 | | 2000-07-31 | 00:00:00 | 16,00 | 16,19 | 15,50 | 15,69 | 404.300 | | 2000-08-01 | 00:00:00 | 15,75 | 16,38 | 15,75 | 16,06 | 421.900 | | 2000-08-02 | 00:00:00 | 16,09 | 16,31 | 16,00 | 16,19 | 349.900 | | 2000-08-03 | 00:00:00 | 16,00 | 16,94 | 15,94 | 16,69 | 432.100 | | 2000-08-04 | 00:00:00 | 16,88 | 17,56 | 16,75 | 17,12 | 748.700 | | 2000-08-07 | 00:00:00 | 17,19 | 17,50 | 17,00 | 17,44 | 335.500 | | 2000-08-08 | 00:00:00 | 17,25 | 17,38 | 16,94 | 17,12 | 318.500 | | 2000-08-09 | 00:00:00 | 17,12 | 17,25 | 16,81 | 17,12 | 246.600 | | 2000-08-10 | 00:00:00 | 17,06 | 17,50 | 17,06 | 17,12 | 447.900 | | 2000-08-11 | 00:00:00 | 17,12 | 17,62 | 17,06 | 17,31 | 606.800 | | 2000-08-14 | 00:00:00 | 17,22 | 17,50 | 17,19 | 17,50 | 317.400 | | 2000-08-15 | 00:00:00 | 17,31 | 17,50 | 17,02 | 17,25 | 384.100 | | 2000-08-16 | 00:00:00 | 17,28 | 17,50 | 16,88 | 16,94 | 271.100 | | 2000-08-17 | 00:00:00 | 17,00 | 17,19 | 16,75 | 17,06 | 369.600 | | 2000-08-18 | 00:00:00 | 16,94 | 17,00 | 16,44 | 16,62 | 303.600 | | 2000-08-21 | 00:00:00 | 16,75 | 16,88 | 16,25 | 16,69 | 183.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
