(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-05-01 | 00:00:00 | 22,28 | 22,32 | 22,17 | 22,30 | 1.942.900 | 2007-05-02 | 00:00:00 | 22,22 | 22,47 | 22,22 | 22,37 | 1.449.700 | 2007-05-03 | 00:00:00 | 22,48 | 22,56 | 22,35 | 22,50 | 1.638.400 | 2007-05-04 | 00:00:00 | 22,57 | 22,64 | 22,43 | 22,49 | 844.600 | 2007-05-07 | 00:00:00 | 22,59 | 22,62 | 22,48 | 22,55 | 1.190.700 | 2007-05-08 | 00:00:00 | 22,44 | 22,55 | 22,29 | 22,54 | 1.540.900 | 2007-05-09 | 00:00:00 | 22,54 | 22,64 | 22,41 | 22,55 | 1.392.000 | 2007-05-10 | 00:00:00 | 22,55 | 22,56 | 22,25 | 22,25 | 1.864.600 | 2007-05-11 | 00:00:00 | 22,37 | 22,50 | 22,27 | 22,47 | 1.491.100 | 2007-05-14 | 00:00:00 | 22,50 | 22,50 | 22,31 | 22,39 | 1.383.600 | 2007-05-15 | 00:00:00 | 22,40 | 22,54 | 22,30 | 22,35 | 1.297.600 | 2007-05-16 | 00:00:00 | 22,49 | 22,55 | 22,31 | 22,43 | 1.217.000 | 2007-05-17 | 00:00:00 | 22,43 | 22,62 | 22,22 | 22,60 | 2.345.000 | 2007-05-18 | 00:00:00 | 22,71 | 22,76 | 22,46 | 22,55 | 2.295.100 | 2007-05-21 | 00:00:00 | 22,48 | 22,58 | 22,37 | 22,53 | 1.072.800 | 2007-05-22 | 00:00:00 | 22,59 | 22,59 | 22,39 | 22,42 | 1.706.400 | 2007-05-23 | 00:00:00 | 22,44 | 22,49 | 22,32 | 22,35 | 1.652.000 | 2007-05-24 | 00:00:00 | 22,43 | 22,48 | 22,21 | 22,23 | 1.478.500 | 2007-05-25 | 00:00:00 | 22,23 | 22,35 | 22,14 | 22,31 | 1.456.800 | 2007-05-29 | 00:00:00 | 22,26 | 22,36 | 22,06 | 22,12 | 2.044.500 | 2007-05-30 | 00:00:00 | 22,09 | 22,31 | 22,09 | 22,28 | 1.484.900 | 2007-05-31 | 00:00:00 | 22,37 | 22,48 | 22,25 | 22,46 | 2.706.900 | 2007-06-01 | 00:00:00 | 22,47 | 22,79 | 22,45 | 22,79 | 1.782.300 | 2007-06-04 | 00:00:00 | 22,68 | 22,87 | 22,68 | 22,73 | 1.679.500 | 2007-06-05 | 00:00:00 | 22,70 | 22,82 | 22,38 | 22,41 | 2.209.400 | 2007-06-06 | 00:00:00 | 22,45 | 22,45 | 22,32 | 22,39 | 2.610.200 | 2007-06-07 | 00:00:00 | 22,30 | 22,48 | 22,10 | 22,10 | 3.337.100 | 2007-06-08 | 00:00:00 | 22,17 | 22,45 | 22,08 | 22,43 | 2.017.900 | 2007-06-11 | 00:00:00 | 22,35 | 22,61 | 22,30 | 22,50 | 1.340.800 | 2007-06-12 | 00:00:00 | 22,48 | 22,71 | 22,18 | 22,19 | 2.612.300 | 2007-06-13 | 00:00:00 | 22,25 | 22,44 | 22,03 | 22,30 | 1.552.900 | 2007-06-14 | 00:00:00 | 22,38 | 22,43 | 22,22 | 22,28 | 1.220.600 | 2007-06-15 | 00:00:00 | 22,45 | 22,58 | 22,37 | 22,41 | 1.731.200 | 2007-06-18 | 00:00:00 | 22,51 | 22,51 | 22,36 | 22,42 | 1.073.700 | 2007-06-19 | 00:00:00 | 22,35 | 22,46 | 22,32 | 22,44 | 1.163.600 | 2007-06-20 | 00:00:00 | 22,50 | 22,57 | 22,17 | 22,17 | 1.876.700 | 2007-06-21 | 00:00:00 | 22,18 | 22,37 | 21,98 | 22,04 | 2.343.700 | 2007-06-22 | 00:00:00 | 22,05 | 22,06 | 21,74 | 21,80 | 3.596.600 | 2007-06-25 | 00:00:00 | 21,87 | 22,09 | 21,80 | 21,88 | 3.101.200 | 2007-06-26 | 00:00:00 | 22,01 | 22,32 | 21,90 | 22,19 | 3.732.800 | 2007-06-27 | 00:00:00 | 22,00 | 22,25 | 21,98 | 22,25 | 2.614.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|