(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-21 | 00:00:00 | 3,79 | 3,81 | 3,64 | 3,71 | 24.255.900 | 2009-07-22 | 00:00:00 | 3,64 | 3,97 | 3,58 | 3,92 | 27.603.200 | 2009-07-23 | 00:00:00 | 3,77 | 3,88 | 3,62 | 3,73 | 59.063.700 | 2009-07-24 | 00:00:00 | 3,66 | 3,73 | 3,63 | 3,67 | 17.716.200 | 2009-07-27 | 00:00:00 | 3,72 | 3,95 | 3,67 | 3,92 | 26.424.600 | 2009-07-28 | 00:00:00 | 3,89 | 4,03 | 3,81 | 4,01 | 26.829.300 | 2009-07-29 | 00:00:00 | 4,00 | 4,00 | 3,84 | 3,89 | 21.106.600 | 2009-07-30 | 00:00:00 | 3,96 | 4,19 | 3,93 | 4,14 | 33.249.100 | 2009-07-31 | 00:00:00 | 4,06 | 4,19 | 4,01 | 4,09 | 33.918.200 | 2009-08-03 | 00:00:00 | 4,16 | 4,20 | 4,10 | 4,17 | 22.045.000 | 2009-08-04 | 00:00:00 | 4,10 | 4,42 | 4,05 | 4,41 | 34.714.300 | 2009-08-05 | 00:00:00 | 4,49 | 4,70 | 4,44 | 4,53 | 30.977.300 | 2009-08-06 | 00:00:00 | 4,69 | 4,71 | 4,37 | 4,39 | 30.403.500 | 2009-08-07 | 00:00:00 | 4,57 | 4,97 | 4,50 | 4,68 | 37.976.400 | 2009-08-10 | 00:00:00 | 4,66 | 4,85 | 4,62 | 4,77 | 20.328.900 | 2009-08-11 | 00:00:00 | 4,75 | 4,75 | 4,36 | 4,42 | 26.753.500 | 2009-08-12 | 00:00:00 | 4,36 | 4,52 | 4,30 | 4,47 | 17.761.700 | 2009-08-13 | 00:00:00 | 4,60 | 4,75 | 4,46 | 4,65 | 22.667.800 | 2009-08-14 | 00:00:00 | 4,65 | 4,67 | 4,46 | 4,59 | 16.464.700 | 2009-08-17 | 00:00:00 | 4,29 | 4,37 | 4,20 | 4,20 | 20.997.800 | 2009-08-18 | 00:00:00 | 4,31 | 4,41 | 4,29 | 4,34 | 14.817.600 | 2009-08-19 | 00:00:00 | 4,21 | 4,49 | 4,21 | 4,36 | 19.228.700 | 2009-08-20 | 00:00:00 | 4,40 | 4,55 | 4,39 | 4,52 | 20.673.800 | 2009-08-21 | 00:00:00 | 4,59 | 4,70 | 4,55 | 4,62 | 26.430.900 | 2009-08-24 | 00:00:00 | 4,71 | 4,73 | 4,36 | 4,41 | 27.473.700 | 2009-08-25 | 00:00:00 | 4,50 | 4,58 | 4,40 | 4,43 | 13.455.400 | 2009-08-26 | 00:00:00 | 4,40 | 4,53 | 4,34 | 4,41 | 12.106.800 | 2009-08-27 | 00:00:00 | 4,39 | 4,43 | 4,24 | 4,41 | 16.477.900 | 2009-08-28 | 00:00:00 | 4,47 | 4,59 | 4,42 | 4,49 | 17.315.600 | 2009-08-31 | 00:00:00 | 4,37 | 4,62 | 4,31 | 4,56 | 14.390.900 | 2009-09-01 | 00:00:00 | 4,48 | 4,63 | 4,25 | 4,25 | 20.458.700 | 2009-09-02 | 00:00:00 | 4,20 | 4,21 | 3,87 | 3,93 | 35.092.600 | 2009-09-03 | 00:00:00 | 4,05 | 4,11 | 3,98 | 4,07 | 18.049.900 | 2009-09-04 | 00:00:00 | 4,09 | 4,11 | 4,03 | 4,11 | 16.912.000 | 2009-09-08 | 00:00:00 | 4,18 | 4,20 | 4,05 | 4,08 | 14.156.800 | 2009-09-09 | 00:00:00 | 4,04 | 4,08 | 3,97 | 4,07 | 18.194.400 | 2009-09-10 | 00:00:00 | 4,08 | 4,10 | 4,01 | 4,09 | 19.342.200 | 2009-09-11 | 00:00:00 | 4,11 | 4,13 | 4,03 | 4,05 | 29.775.000 | 2009-09-14 | 00:00:00 | 4,01 | 4,09 | 3,96 | 4,09 | 17.468.900 | 2009-09-15 | 00:00:00 | 4,08 | 4,45 | 4,05 | 4,35 | 38.916.600 | 2009-09-16 | 00:00:00 | 4,37 | 4,77 | 4,32 | 4,54 | 52.925.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|