(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 12,70 | 12,77 | 12,30 | 12,40 | 3.680.000 | | 2008-02-15 | 00:00:00 | 12,38 | 12,75 | 12,24 | 12,71 | 4.510.500 | | 2008-02-19 | 00:00:00 | 12,92 | 12,97 | 12,36 | 12,46 | 4.399.100 | | 2008-02-20 | 00:00:00 | 12,35 | 12,83 | 12,20 | 12,70 | 4.329.500 | | 2008-02-21 | 00:00:00 | 12,76 | 12,86 | 12,30 | 12,34 | 5.523.400 | | 2008-02-22 | 00:00:00 | 12,36 | 12,73 | 12,20 | 12,72 | 6.326.600 | | 2008-02-25 | 00:00:00 | 12,75 | 13,12 | 12,46 | 13,11 | 5.184.900 | | 2008-02-26 | 00:00:00 | 13,02 | 13,27 | 12,70 | 13,18 | 3.807.800 | | 2008-02-27 | 00:00:00 | 13,15 | 13,58 | 12,95 | 13,14 | 4.356.000 | | 2008-02-28 | 00:00:00 | 12,97 | 13,04 | 12,48 | 12,50 | 5.263.400 | | 2008-02-29 | 00:00:00 | 12,35 | 12,70 | 12,20 | 12,22 | 9.259.400 | | 2008-03-03 | 00:00:00 | 12,22 | 12,58 | 11,91 | 12,44 | 8.095.500 | | 2008-03-04 | 00:00:00 | 12,31 | 12,32 | 11,70 | 12,13 | 10.106.300 | | 2008-03-05 | 00:00:00 | 12,18 | 12,31 | 11,62 | 11,64 | 8.217.300 | | 2008-03-06 | 00:00:00 | 11,60 | 11,64 | 11,24 | 11,24 | 7.892.500 | | 2008-03-07 | 00:00:00 | 11,00 | 11,64 | 10,96 | 11,48 | 8.879.300 | | 2008-03-10 | 00:00:00 | 11,38 | 11,80 | 11,13 | 11,24 | 6.513.700 | | 2008-03-11 | 00:00:00 | 11,68 | 12,16 | 11,35 | 12,10 | 6.365.900 | | 2008-03-12 | 00:00:00 | 11,86 | 12,49 | 11,56 | 11,58 | 6.500.300 | | 2008-03-13 | 00:00:00 | 11,37 | 11,98 | 11,06 | 11,91 | 8.507.100 | | 2008-03-14 | 00:00:00 | 11,59 | 12,19 | 11,27 | 11,46 | 9.610.200 | | 2008-03-17 | 00:00:00 | 10,97 | 11,37 | 9,64 | 10,22 | 20.385.100 | | 2008-03-18 | 00:00:00 | 10,64 | 11,13 | 10,27 | 10,80 | 14.061.900 | | 2008-03-19 | 00:00:00 | 10,90 | 11,25 | 10,54 | 10,62 | 10.841.900 | | 2008-03-20 | 00:00:00 | 10,80 | 11,25 | 10,41 | 11,24 | 11.941.100 | | 2008-03-24 | 00:00:00 | 11,25 | 11,89 | 11,20 | 11,67 | 8.988.500 | | 2008-03-25 | 00:00:00 | 11,92 | 12,28 | 11,72 | 12,04 | 10.375.800 | | 2008-03-26 | 00:00:00 | 11,89 | 11,99 | 11,21 | 11,37 | 15.117.600 | | 2008-03-27 | 00:00:00 | 11,68 | 11,68 | 10,90 | 11,02 | 8.002.800 | | 2008-03-28 | 00:00:00 | 11,40 | 11,40 | 10,67 | 10,70 | 6.856.000 | | 2008-03-31 | 00:00:00 | 10,80 | 10,98 | 10,57 | 10,75 | 7.574.700 | | 2008-04-01 | 00:00:00 | 11,24 | 11,48 | 11,01 | 11,47 | 7.379.700 | | 2008-04-02 | 00:00:00 | 11,44 | 11,75 | 11,20 | 11,30 | 6.077.300 | | 2008-04-03 | 00:00:00 | 11,19 | 11,44 | 11,02 | 11,27 | 6.858.900 | | 2008-04-04 | 00:00:00 | 11,32 | 11,37 | 11,08 | 11,08 | 5.067.400 | | 2008-04-07 | 00:00:00 | 11,10 | 11,58 | 11,10 | 11,42 | 4.843.100 | | 2008-04-08 | 00:00:00 | 11,22 | 11,33 | 10,92 | 11,05 | 5.560.200 | | 2008-04-09 | 00:00:00 | 11,23 | 11,25 | 10,52 | 10,55 | 5.985.900 | | 2008-04-10 | 00:00:00 | 10,59 | 10,87 | 10,36 | 10,57 | 5.281.600 | | 2008-04-11 | 00:00:00 | 10,38 | 10,50 | 9,89 | 9,91 | 10.688.500 | | 2008-04-14 | 00:00:00 | 9,87 | 9,90 | 8,96 | 8,99 | 12.719.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
