(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 23,95 | 23,95 | 23,75 | 23,90 | 928.800 | | 2006-09-11 | 00:00:00 | 23,81 | 24,03 | 23,76 | 23,90 | 1.213.000 | | 2006-09-12 | 00:00:00 | 23,91 | 24,09 | 23,80 | 24,08 | 1.245.100 | | 2006-09-13 | 00:00:00 | 23,95 | 23,98 | 23,76 | 23,89 | 1.264.200 | | 2006-09-14 | 00:00:00 | 23,80 | 24,06 | 23,75 | 24,04 | 858.700 | | 2006-09-15 | 00:00:00 | 24,10 | 24,31 | 24,08 | 24,23 | 1.618.100 | | 2006-09-18 | 00:00:00 | 24,20 | 24,27 | 24,07 | 24,14 | 963.200 | | 2006-09-19 | 00:00:00 | 24,22 | 24,22 | 23,96 | 24,12 | 855.300 | | 2006-09-20 | 00:00:00 | 24,25 | 24,32 | 24,12 | 24,29 | 1.380.500 | | 2006-09-21 | 00:00:00 | 24,20 | 24,30 | 24,00 | 24,08 | 980.400 | | 2006-09-22 | 00:00:00 | 24,12 | 24,12 | 23,87 | 23,98 | 982.000 | | 2006-09-25 | 00:00:00 | 24,14 | 24,27 | 23,95 | 24,21 | 1.284.700 | | 2006-09-26 | 00:00:00 | 24,30 | 24,30 | 24,07 | 24,14 | 1.173.100 | | 2006-09-27 | 00:00:00 | 24,06 | 24,20 | 24,02 | 24,07 | 1.326.500 | | 2006-09-28 | 00:00:00 | 24,00 | 24,05 | 23,94 | 24,00 | 1.371.800 | | 2006-09-29 | 00:00:00 | 24,00 | 24,16 | 23,91 | 23,93 | 2.161.600 | | 2006-10-02 | 00:00:00 | 24,05 | 24,05 | 23,69 | 23,80 | 1.129.600 | | 2006-10-03 | 00:00:00 | 23,85 | 23,93 | 23,65 | 23,70 | 1.311.100 | | 2006-10-04 | 00:00:00 | 23,63 | 23,89 | 23,49 | 23,89 | 1.523.200 | | 2006-10-05 | 00:00:00 | 23,82 | 23,93 | 23,75 | 23,87 | 886.500 | | 2006-10-06 | 00:00:00 | 23,80 | 23,87 | 23,68 | 23,73 | 812.900 | | 2006-10-09 | 00:00:00 | 23,84 | 23,99 | 23,62 | 23,97 | 782.800 | | 2006-10-10 | 00:00:00 | 24,01 | 24,08 | 23,82 | 23,97 | 925.000 | | 2006-10-11 | 00:00:00 | 23,98 | 24,04 | 23,86 | 23,99 | 992.900 | | 2006-10-12 | 00:00:00 | 23,99 | 24,14 | 23,99 | 24,10 | 936.100 | | 2006-10-13 | 00:00:00 | 24,15 | 24,35 | 24,05 | 24,31 | 1.068.900 | | 2006-10-16 | 00:00:00 | 24,32 | 24,33 | 24,09 | 24,25 | 1.185.600 | | 2006-10-17 | 00:00:00 | 24,22 | 24,29 | 23,97 | 24,24 | 1.503.700 | | 2006-10-18 | 00:00:00 | 24,35 | 24,36 | 24,05 | 24,26 | 1.594.600 | | 2006-10-19 | 00:00:00 | 24,43 | 24,43 | 23,96 | 24,21 | 1.160.500 | | 2006-10-20 | 00:00:00 | 24,31 | 24,31 | 23,96 | 24,12 | 983.500 | | 2006-10-23 | 00:00:00 | 24,15 | 24,25 | 24,05 | 24,23 | 1.323.800 | | 2006-10-24 | 00:00:00 | 24,21 | 24,25 | 24,02 | 24,20 | 1.029.700 | | 2006-10-25 | 00:00:00 | 24,20 | 24,30 | 24,06 | 24,28 | 1.402.700 | | 2006-10-26 | 00:00:00 | 24,25 | 24,37 | 24,08 | 24,37 | 1.217.000 | | 2006-10-27 | 00:00:00 | 24,29 | 24,37 | 24,19 | 24,23 | 875.700 | | 2006-10-30 | 00:00:00 | 24,18 | 24,42 | 24,16 | 24,37 | 1.229.600 | | 2006-10-31 | 00:00:00 | 24,33 | 24,48 | 24,29 | 24,41 | 1.178.700 | | 2006-11-01 | 00:00:00 | 24,42 | 24,49 | 24,31 | 24,31 | 1.041.600 | | 2006-11-02 | 00:00:00 | 24,31 | 24,47 | 24,20 | 24,25 | 1.750.700 | | 2006-11-03 | 00:00:00 | 24,29 | 24,39 | 24,19 | 24,25 | 1.194.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
