(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 5,47 | 5,54 | 5,26 | 5,34 | 12.859.500 | | 2010-07-06 | 00:00:00 | 5,50 | 5,51 | 5,25 | 5,32 | 11.701.300 | | 2010-07-07 | 00:00:00 | 5,36 | 5,81 | 5,36 | 5,76 | 16.188.200 | | 2010-07-08 | 00:00:00 | 5,90 | 5,97 | 5,58 | 5,67 | 20.838.100 | | 2010-07-09 | 00:00:00 | 5,67 | 5,95 | 5,61 | 5,91 | 9.543.200 | | 2010-07-12 | 00:00:00 | 5,89 | 5,99 | 5,81 | 5,93 | 11.026.800 | | 2010-07-13 | 00:00:00 | 6,02 | 6,19 | 6,02 | 6,16 | 13.404.100 | | 2010-07-14 | 00:00:00 | 6,15 | 6,17 | 5,94 | 6,04 | 15.680.900 | | 2010-07-15 | 00:00:00 | 6,05 | 6,19 | 5,91 | 6,13 | 15.875.300 | | 2010-07-16 | 00:00:00 | 6,09 | 6,11 | 5,70 | 5,73 | 21.951.700 | | 2010-07-19 | 00:00:00 | 5,78 | 5,86 | 5,57 | 5,77 | 15.870.400 | | 2010-07-20 | 00:00:00 | 5,57 | 5,83 | 5,51 | 5,82 | 19.932.600 | | 2010-07-21 | 00:00:00 | 5,92 | 6,05 | 5,65 | 5,67 | 23.191.900 | | 2010-07-22 | 00:00:00 | 5,90 | 5,97 | 5,79 | 5,85 | 20.890.300 | | 2010-07-23 | 00:00:00 | 5,84 | 6,06 | 5,75 | 6,06 | 21.301.000 | | 2010-07-26 | 00:00:00 | 6,05 | 6,35 | 5,98 | 6,31 | 17.988.500 | | 2010-07-27 | 00:00:00 | 6,32 | 6,45 | 6,15 | 6,36 | 21.655.900 | | 2010-07-28 | 00:00:00 | 6,31 | 6,36 | 6,12 | 6,19 | 11.909.500 | | 2010-07-29 | 00:00:00 | 6,22 | 6,30 | 6,04 | 6,06 | 14.894.700 | | 2010-07-30 | 00:00:00 | 5,95 | 6,14 | 5,91 | 6,06 | 12.296.200 | | 2010-08-02 | 00:00:00 | 6,18 | 6,34 | 6,15 | 6,29 | 21.528.500 | | 2010-08-03 | 00:00:00 | 6,30 | 6,40 | 6,26 | 6,28 | 11.340.300 | | 2010-08-04 | 00:00:00 | 6,33 | 6,38 | 6,23 | 6,28 | 8.707.300 | | 2010-08-05 | 00:00:00 | 6,20 | 6,29 | 6,16 | 6,28 | 8.914.700 | | 2010-08-06 | 00:00:00 | 6,20 | 6,27 | 6,10 | 6,25 | 10.801.100 | | 2010-08-09 | 00:00:00 | 6,27 | 6,35 | 6,18 | 6,33 | 13.908.500 | | 2010-08-10 | 00:00:00 | 6,24 | 6,29 | 6,08 | 6,12 | 16.218.400 | | 2010-08-11 | 00:00:00 | 5,98 | 6,05 | 5,74 | 5,74 | 20.166.500 | | 2010-08-12 | 00:00:00 | 5,69 | 5,74 | 5,62 | 5,65 | 14.959.100 | | 2010-08-13 | 00:00:00 | 5,65 | 5,74 | 5,62 | 5,66 | 9.625.600 | | 2010-08-16 | 00:00:00 | 5,63 | 5,69 | 5,50 | 5,55 | 12.625.600 | | 2010-08-17 | 00:00:00 | 5,64 | 5,67 | 5,50 | 5,51 | 11.775.800 | | 2010-08-18 | 00:00:00 | 5,53 | 5,61 | 5,43 | 5,50 | 12.579.900 | | 2010-08-19 | 00:00:00 | 5,48 | 5,56 | 5,36 | 5,39 | 13.762.500 | | 2010-08-20 | 00:00:00 | 5,38 | 5,44 | 5,27 | 5,39 | 11.129.700 | | 2010-08-23 | 00:00:00 | 5,43 | 5,47 | 5,31 | 5,37 | 16.993.900 | | 2010-08-24 | 00:00:00 | 5,18 | 5,27 | 5,14 | 5,20 | 16.991.700 | | 2010-08-25 | 00:00:00 | 5,11 | 5,20 | 5,04 | 5,19 | 14.727.000 | | 2010-08-26 | 00:00:00 | 5,24 | 5,34 | 5,18 | 5,18 | 10.933.000 | | 2010-08-27 | 00:00:00 | 5,24 | 5,46 | 5,21 | 5,44 | 13.479.100 | | 2010-08-30 | 00:00:00 | 5,41 | 5,42 | 5,21 | 5,24 | 10.033.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
