(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 21,75 | 21,76 | 21,36 | 21,55 | 677.200 | | 2003-10-30 | 00:00:00 | 21,65 | 21,73 | 21,36 | 21,60 | 507.300 | | 2003-10-31 | 00:00:00 | 21,73 | 21,75 | 21,50 | 21,60 | 836.900 | | 2003-11-03 | 00:00:00 | 21,58 | 21,86 | 21,51 | 21,80 | 802.100 | | 2003-11-04 | 00:00:00 | 21,73 | 22,00 | 21,59 | 21,93 | 733.200 | | 2003-11-05 | 00:00:00 | 21,83 | 21,98 | 21,63 | 21,81 | 508.600 | | 2003-11-06 | 00:00:00 | 21,89 | 22,05 | 21,66 | 22,04 | 446.300 | | 2003-11-07 | 00:00:00 | 22,10 | 22,29 | 22,01 | 22,14 | 913.300 | | 2003-11-10 | 00:00:00 | 22,30 | 22,30 | 21,87 | 21,99 | 609.200 | | 2003-11-11 | 00:00:00 | 21,91 | 22,07 | 21,86 | 21,97 | 389.400 | | 2003-11-12 | 00:00:00 | 22,02 | 22,04 | 21,78 | 21,96 | 594.700 | | 2003-11-13 | 00:00:00 | 21,94 | 22,11 | 21,76 | 21,97 | 472.800 | | 2003-11-14 | 00:00:00 | 21,91 | 22,00 | 21,70 | 21,74 | 330.000 | | 2003-11-17 | 00:00:00 | 21,83 | 21,83 | 21,45 | 21,75 | 410.600 | | 2003-11-18 | 00:00:00 | 21,69 | 21,75 | 21,29 | 21,32 | 492.700 | | 2003-11-19 | 00:00:00 | 21,27 | 21,56 | 21,24 | 21,44 | 788.600 | | 2003-11-20 | 00:00:00 | 21,35 | 21,37 | 21,12 | 21,20 | 447.500 | | 2003-11-21 | 00:00:00 | 21,17 | 21,49 | 21,04 | 21,29 | 394.200 | | 2003-11-24 | 00:00:00 | 21,40 | 21,67 | 21,38 | 21,57 | 478.800 | | 2003-11-25 | 00:00:00 | 21,45 | 21,83 | 21,45 | 21,79 | 487.100 | | 2003-11-26 | 00:00:00 | 21,68 | 21,97 | 21,64 | 21,97 | 370.100 | | 2003-11-28 | 00:00:00 | 21,95 | 21,99 | 21,81 | 21,99 | 385.400 | | 2003-12-01 | 00:00:00 | 21,83 | 22,30 | 21,69 | 22,19 | 975.700 | | 2003-12-02 | 00:00:00 | 22,05 | 22,21 | 22,00 | 22,14 | 702.600 | | 2003-12-03 | 00:00:00 | 22,08 | 22,24 | 21,94 | 22,17 | 690.500 | | 2003-12-04 | 00:00:00 | 22,20 | 22,25 | 21,90 | 21,99 | 407.300 | | 2003-12-05 | 00:00:00 | 22,01 | 22,04 | 21,62 | 21,74 | 630.800 | | 2003-12-08 | 00:00:00 | 21,70 | 22,09 | 21,70 | 22,07 | 506.400 | | 2003-12-09 | 00:00:00 | 22,05 | 22,10 | 21,76 | 21,94 | 348.700 | | 2003-12-10 | 00:00:00 | 21,94 | 22,01 | 21,70 | 21,85 | 889.600 | | 2003-12-11 | 00:00:00 | 21,99 | 22,15 | 21,84 | 22,15 | 584.000 | | 2003-12-12 | 00:00:00 | 22,11 | 22,19 | 21,90 | 22,10 | 376.600 | | 2003-12-15 | 00:00:00 | 22,15 | 22,24 | 21,84 | 21,85 | 600.400 | | 2003-12-16 | 00:00:00 | 21,92 | 22,30 | 21,88 | 22,28 | 910.400 | | 2003-12-17 | 00:00:00 | 21,97 | 22,08 | 21,74 | 22,01 | 815.900 | | 2003-12-18 | 00:00:00 | 21,92 | 22,17 | 21,83 | 22,10 | 910.500 | | 2003-12-19 | 00:00:00 | 22,20 | 22,29 | 21,96 | 22,04 | 805.400 | | 2003-12-22 | 00:00:00 | 22,10 | 22,24 | 22,05 | 22,24 | 602.100 | | 2003-12-23 | 00:00:00 | 22,24 | 22,26 | 22,08 | 22,17 | 521.300 | | 2003-12-24 | 00:00:00 | 22,11 | 22,21 | 21,86 | 22,14 | 373.200 | | 2003-12-26 | 00:00:00 | 22,00 | 22,16 | 21,94 | 22,09 | 166.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
