(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 9,87 | 9,90 | 8,96 | 8,99 | 12.719.900 | | 2008-04-15 | 00:00:00 | 9,10 | 9,46 | 9,10 | 9,30 | 15.265.000 | | 2008-04-16 | 00:00:00 | 8,95 | 10,34 | 8,92 | 9,96 | 27.867.600 | | 2008-04-17 | 00:00:00 | 9,41 | 10,13 | 9,41 | 10,04 | 14.983.400 | | 2008-04-18 | 00:00:00 | 10,24 | 10,25 | 9,64 | 9,69 | 11.648.700 | | 2008-04-21 | 00:00:00 | 9,62 | 9,69 | 9,17 | 9,43 | 9.654.600 | | 2008-04-22 | 00:00:00 | 9,37 | 9,67 | 9,30 | 9,56 | 8.349.200 | | 2008-04-23 | 00:00:00 | 9,56 | 9,68 | 9,07 | 9,12 | 6.340.800 | | 2008-04-24 | 00:00:00 | 9,25 | 9,57 | 9,10 | 9,44 | 9.059.000 | | 2008-04-25 | 00:00:00 | 9,35 | 9,76 | 9,18 | 9,69 | 9.085.600 | | 2008-04-28 | 00:00:00 | 9,72 | 9,80 | 9,48 | 9,62 | 6.665.400 | | 2008-04-29 | 00:00:00 | 9,64 | 9,68 | 9,50 | 9,59 | 6.027.000 | | 2008-04-30 | 00:00:00 | 9,58 | 9,59 | 9,34 | 9,39 | 9.515.100 | | 2008-05-01 | 00:00:00 | 9,39 | 9,95 | 9,39 | 9,86 | 9.898.500 | | 2008-05-02 | 00:00:00 | 9,95 | 10,14 | 9,76 | 9,83 | 6.534.000 | | 2008-05-05 | 00:00:00 | 9,70 | 9,76 | 9,55 | 9,72 | 6.442.600 | | 2008-05-06 | 00:00:00 | 9,68 | 9,88 | 9,43 | 9,84 | 8.225.800 | | 2008-05-07 | 00:00:00 | 9,69 | 9,83 | 9,43 | 9,46 | 8.693.800 | | 2008-05-08 | 00:00:00 | 9,55 | 9,58 | 9,32 | 9,39 | 7.643.000 | | 2008-05-09 | 00:00:00 | 9,26 | 9,54 | 9,10 | 9,17 | 8.149.300 | | 2008-05-12 | 00:00:00 | 9,17 | 9,35 | 9,07 | 9,32 | 6.324.800 | | 2008-05-13 | 00:00:00 | 9,39 | 9,45 | 9,17 | 9,32 | 6.552.800 | | 2008-05-14 | 00:00:00 | 9,32 | 9,48 | 9,19 | 9,41 | 4.502.400 | | 2008-05-15 | 00:00:00 | 9,41 | 9,46 | 9,21 | 9,40 | 6.646.000 | | 2008-05-16 | 00:00:00 | 9,42 | 9,46 | 9,28 | 9,40 | 7.381.900 | | 2008-05-19 | 00:00:00 | 9,46 | 9,54 | 9,29 | 9,38 | 6.762.300 | | 2008-05-20 | 00:00:00 | 9,30 | 9,34 | 9,05 | 9,18 | 8.570.600 | | 2008-05-21 | 00:00:00 | 9,16 | 9,31 | 8,95 | 8,98 | 7.106.200 | | 2008-05-22 | 00:00:00 | 8,98 | 9,28 | 8,95 | 9,23 | 4.820.300 | | 2008-05-23 | 00:00:00 | 9,19 | 9,28 | 9,03 | 9,15 | 10.704.400 | | 2008-05-27 | 00:00:00 | 9,19 | 9,54 | 9,19 | 9,51 | 9.225.400 | | 2008-05-28 | 00:00:00 | 9,52 | 9,60 | 8,88 | 9,04 | 10.611.100 | | 2008-05-29 | 00:00:00 | 9,05 | 9,18 | 8,93 | 9,10 | 5.291.000 | | 2008-05-30 | 00:00:00 | 9,09 | 9,18 | 8,91 | 8,91 | 4.913.700 | | 2008-06-02 | 00:00:00 | 8,90 | 8,90 | 8,56 | 8,70 | 6.608.600 | | 2008-06-03 | 00:00:00 | 8,71 | 8,79 | 8,38 | 8,51 | 11.457.700 | | 2008-06-04 | 00:00:00 | 8,50 | 8,69 | 8,30 | 8,41 | 6.655.500 | | 2008-06-05 | 00:00:00 | 8,41 | 8,48 | 8,19 | 8,39 | 8.395.900 | | 2008-06-06 | 00:00:00 | 8,24 | 8,26 | 8,05 | 8,06 | 6.027.100 | | 2008-06-09 | 00:00:00 | 8,06 | 8,11 | 7,56 | 7,68 | 9.633.600 | | 2008-06-10 | 00:00:00 | 7,69 | 7,93 | 7,48 | 7,53 | 14.265.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
