(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 23,63 | 23,85 | 23,55 | 23,67 | 440.400 | | 2005-04-07 | 00:00:00 | 23,63 | 23,93 | 23,57 | 23,78 | 450.500 | | 2005-04-08 | 00:00:00 | 23,87 | 23,91 | 23,61 | 23,67 | 549.200 | | 2005-04-11 | 00:00:00 | 23,63 | 23,77 | 23,57 | 23,61 | 584.200 | | 2005-04-12 | 00:00:00 | 23,65 | 24,03 | 23,30 | 23,92 | 785.900 | | 2005-04-13 | 00:00:00 | 23,98 | 24,00 | 23,32 | 23,33 | 682.500 | | 2005-04-14 | 00:00:00 | 23,21 | 23,29 | 22,86 | 23,00 | 968.700 | | 2005-04-15 | 00:00:00 | 22,84 | 23,24 | 22,82 | 23,00 | 983.900 | | 2005-04-18 | 00:00:00 | 23,00 | 23,43 | 22,85 | 23,33 | 770.700 | | 2005-04-19 | 00:00:00 | 23,36 | 23,52 | 23,22 | 23,38 | 844.600 | | 2005-04-20 | 00:00:00 | 23,33 | 23,37 | 22,61 | 22,72 | 778.600 | | 2005-04-21 | 00:00:00 | 22,85 | 23,06 | 22,57 | 23,01 | 554.700 | | 2005-04-22 | 00:00:00 | 23,07 | 23,10 | 22,69 | 22,82 | 551.900 | | 2005-04-25 | 00:00:00 | 22,80 | 23,39 | 22,80 | 23,27 | 792.200 | | 2005-04-26 | 00:00:00 | 23,51 | 23,73 | 23,14 | 23,26 | 820.300 | | 2005-04-27 | 00:00:00 | 23,25 | 23,34 | 23,00 | 23,26 | 700.400 | | 2005-04-28 | 00:00:00 | 23,10 | 23,35 | 23,00 | 23,12 | 521.000 | | 2005-04-29 | 00:00:00 | 23,10 | 23,53 | 22,84 | 23,49 | 725.800 | | 2005-05-02 | 00:00:00 | 23,40 | 23,76 | 23,39 | 23,69 | 678.600 | | 2005-05-03 | 00:00:00 | 23,67 | 24,00 | 23,62 | 23,79 | 596.900 | | 2005-05-04 | 00:00:00 | 23,85 | 24,23 | 23,75 | 24,17 | 838.100 | | 2005-05-05 | 00:00:00 | 24,23 | 24,35 | 23,77 | 23,99 | 764.600 | | 2005-05-06 | 00:00:00 | 24,01 | 24,14 | 23,69 | 23,77 | 800.500 | | 2005-05-09 | 00:00:00 | 23,70 | 23,95 | 23,70 | 23,95 | 361.600 | | 2005-05-10 | 00:00:00 | 23,78 | 23,97 | 23,65 | 23,74 | 883.100 | | 2005-05-11 | 00:00:00 | 23,83 | 23,90 | 23,47 | 23,64 | 593.900 | | 2005-05-12 | 00:00:00 | 23,74 | 23,93 | 23,31 | 23,31 | 452.100 | | 2005-05-13 | 00:00:00 | 23,44 | 23,44 | 22,92 | 23,14 | 1.413.900 | | 2005-05-16 | 00:00:00 | 23,24 | 23,76 | 23,12 | 23,75 | 490.700 | | 2005-05-17 | 00:00:00 | 23,61 | 23,93 | 23,45 | 23,84 | 342.400 | | 2005-05-18 | 00:00:00 | 23,79 | 24,35 | 23,79 | 24,35 | 445.000 | | 2005-05-19 | 00:00:00 | 24,15 | 24,27 | 23,90 | 24,15 | 622.200 | | 2005-05-20 | 00:00:00 | 24,35 | 24,35 | 23,88 | 24,05 | 484.100 | | 2005-05-23 | 00:00:00 | 23,65 | 23,86 | 23,50 | 23,75 | 947.800 | | 2005-05-24 | 00:00:00 | 23,67 | 23,88 | 23,54 | 23,84 | 663.200 | | 2005-05-25 | 00:00:00 | 23,96 | 23,96 | 23,59 | 23,73 | 478.300 | | 2005-05-26 | 00:00:00 | 23,62 | 23,93 | 23,62 | 23,80 | 452.700 | | 2005-05-27 | 00:00:00 | 23,73 | 23,88 | 23,65 | 23,71 | 263.600 | | 2005-05-31 | 00:00:00 | 23,50 | 23,70 | 23,31 | 23,32 | 1.035.400 | | 2005-06-01 | 00:00:00 | 23,27 | 24,17 | 23,27 | 23,69 | 1.234.800 | | 2005-06-02 | 00:00:00 | 23,79 | 23,87 | 23,55 | 23,81 | 379.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
