(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 23,28 | 23,34 | 23,12 | 23,13 | 970.800 | | 2006-07-14 | 00:00:00 | 23,15 | 23,33 | 23,02 | 23,17 | 948.500 | | 2006-07-17 | 00:00:00 | 23,07 | 23,36 | 23,00 | 23,21 | 1.021.100 | | 2006-07-18 | 00:00:00 | 23,19 | 23,53 | 23,15 | 23,43 | 1.475.300 | | 2006-07-19 | 00:00:00 | 23,45 | 23,96 | 23,45 | 23,96 | 937.500 | | 2006-07-20 | 00:00:00 | 23,89 | 24,01 | 23,70 | 23,80 | 760.500 | | 2006-07-21 | 00:00:00 | 23,83 | 24,03 | 23,60 | 23,80 | 1.312.100 | | 2006-07-24 | 00:00:00 | 23,91 | 24,16 | 23,87 | 24,15 | 881.200 | | 2006-07-25 | 00:00:00 | 24,08 | 24,22 | 23,90 | 24,18 | 1.235.200 | | 2006-07-26 | 00:00:00 | 24,15 | 24,29 | 24,05 | 24,18 | 1.547.500 | | 2006-07-27 | 00:00:00 | 24,16 | 24,36 | 23,95 | 24,01 | 1.134.300 | | 2006-07-28 | 00:00:00 | 24,12 | 24,50 | 24,00 | 24,47 | 946.200 | | 2006-07-31 | 00:00:00 | 24,34 | 24,43 | 24,26 | 24,35 | 1.259.100 | | 2006-08-01 | 00:00:00 | 24,28 | 24,50 | 24,18 | 24,45 | 1.141.800 | | 2006-08-02 | 00:00:00 | 24,43 | 24,58 | 24,39 | 24,53 | 1.144.500 | | 2006-08-03 | 00:00:00 | 24,50 | 24,61 | 24,24 | 24,49 | 1.804.700 | | 2006-08-04 | 00:00:00 | 24,56 | 24,82 | 24,56 | 24,73 | 1.067.900 | | 2006-08-07 | 00:00:00 | 24,62 | 24,74 | 24,43 | 24,47 | 1.254.700 | | 2006-08-08 | 00:00:00 | 24,50 | 24,63 | 24,24 | 24,28 | 1.135.900 | | 2006-08-09 | 00:00:00 | 24,43 | 24,49 | 23,86 | 23,91 | 901.600 | | 2006-08-10 | 00:00:00 | 23,96 | 24,00 | 23,72 | 23,87 | 859.700 | | 2006-08-11 | 00:00:00 | 23,79 | 23,85 | 23,60 | 23,77 | 653.600 | | 2006-08-14 | 00:00:00 | 23,88 | 23,89 | 23,65 | 23,67 | 634.600 | | 2006-08-15 | 00:00:00 | 23,86 | 23,93 | 23,72 | 23,89 | 846.800 | | 2006-08-16 | 00:00:00 | 23,96 | 24,02 | 23,79 | 23,97 | 675.600 | | 2006-08-17 | 00:00:00 | 23,89 | 24,00 | 23,81 | 23,95 | 917.000 | | 2006-08-18 | 00:00:00 | 23,98 | 23,99 | 23,87 | 23,94 | 630.300 | | 2006-08-21 | 00:00:00 | 23,95 | 23,98 | 23,83 | 23,88 | 517.400 | | 2006-08-22 | 00:00:00 | 23,96 | 24,02 | 23,86 | 23,94 | 823.100 | | 2006-08-23 | 00:00:00 | 23,91 | 24,04 | 23,76 | 23,81 | 916.500 | | 2006-08-24 | 00:00:00 | 23,90 | 23,99 | 23,82 | 23,96 | 660.800 | | 2006-08-25 | 00:00:00 | 23,90 | 23,98 | 23,77 | 23,89 | 814.800 | | 2006-08-28 | 00:00:00 | 23,81 | 23,99 | 23,81 | 23,93 | 1.006.100 | | 2006-08-29 | 00:00:00 | 23,97 | 24,01 | 23,66 | 23,89 | 1.407.000 | | 2006-08-30 | 00:00:00 | 23,97 | 23,97 | 23,78 | 23,89 | 598.600 | | 2006-08-31 | 00:00:00 | 23,97 | 23,97 | 23,77 | 23,92 | 739.500 | | 2006-09-01 | 00:00:00 | 23,97 | 24,04 | 23,83 | 24,02 | 561.300 | | 2006-09-05 | 00:00:00 | 23,96 | 24,09 | 23,91 | 24,04 | 611.700 | | 2006-09-06 | 00:00:00 | 23,94 | 24,17 | 23,93 | 24,02 | 941.500 | | 2006-09-07 | 00:00:00 | 24,04 | 24,12 | 23,81 | 23,86 | 695.600 | | 2006-09-08 | 00:00:00 | 23,95 | 23,95 | 23,75 | 23,90 | 928.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
