(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 | | 2005-09-26 | 00:00:00 | 23,20 | 23,40 | 22,97 | 23,10 | 546.300 | | 2005-09-27 | 00:00:00 | 23,16 | 23,19 | 22,88 | 22,93 | 430.100 | | 2005-09-28 | 00:00:00 | 23,03 | 23,12 | 22,73 | 22,76 | 505.600 | | 2005-09-29 | 00:00:00 | 22,73 | 23,13 | 22,56 | 23,13 | 542.400 | | 2005-09-30 | 00:00:00 | 22,39 | 22,94 | 22,31 | 22,47 | 1.750.600 | | 2005-10-03 | 00:00:00 | 22,55 | 22,58 | 22,14 | 22,50 | 1.939.100 | | 2005-10-04 | 00:00:00 | 22,53 | 22,69 | 22,11 | 22,11 | 1.029.700 | | 2005-10-05 | 00:00:00 | 22,02 | 22,19 | 21,68 | 21,71 | 1.626.800 | | 2005-10-06 | 00:00:00 | 21,50 | 21,82 | 21,25 | 21,56 | 944.600 | | 2005-10-07 | 00:00:00 | 21,59 | 21,82 | 21,57 | 21,73 | 1.280.300 | | 2005-10-10 | 00:00:00 | 21,85 | 21,88 | 21,49 | 21,53 | 669.700 | | 2005-10-11 | 00:00:00 | 21,50 | 21,68 | 21,17 | 21,22 | 607.900 | | 2005-10-12 | 00:00:00 | 21,09 | 21,39 | 20,97 | 21,19 | 560.200 | | 2005-10-13 | 00:00:00 | 21,05 | 21,38 | 21,02 | 21,32 | 756.600 | | 2005-10-14 | 00:00:00 | 21,25 | 21,77 | 21,25 | 21,71 | 723.800 | | 2005-10-17 | 00:00:00 | 21,60 | 21,80 | 21,41 | 21,60 | 799.500 | | 2005-10-18 | 00:00:00 | 21,60 | 21,72 | 21,34 | 21,37 | 482.200 | | 2005-10-19 | 00:00:00 | 22,24 | 22,24 | 21,42 | 22,13 | 1.049.500 | | 2005-10-20 | 00:00:00 | 22,20 | 22,29 | 21,69 | 21,78 | 775.200 | | 2005-10-21 | 00:00:00 | 22,10 | 22,27 | 21,92 | 22,11 | 1.140.700 | | 2005-10-24 | 00:00:00 | 22,21 | 22,83 | 22,07 | 22,68 | 1.425.500 | | 2005-10-25 | 00:00:00 | 22,54 | 22,71 | 22,33 | 22,54 | 795.300 | | 2005-10-26 | 00:00:00 | 22,38 | 22,79 | 22,38 | 22,61 | 601.600 | | 2005-10-27 | 00:00:00 | 22,51 | 22,80 | 22,51 | 22,57 | 716.700 | | 2005-10-28 | 00:00:00 | 22,65 | 23,28 | 22,65 | 23,20 | 1.701.400 | | 2005-10-31 | 00:00:00 | 23,32 | 23,42 | 23,09 | 23,26 | 979.500 | | 2005-11-01 | 00:00:00 | 23,16 | 23,37 | 23,16 | 23,29 | 896.900 | | 2005-11-02 | 00:00:00 | 23,15 | 23,58 | 23,15 | 23,56 | 921.200 | | 2005-11-03 | 00:00:00 | 23,59 | 23,59 | 23,22 | 23,26 | 702.300 | | 2005-11-04 | 00:00:00 | 23,25 | 23,46 | 23,14 | 23,29 | 966.800 | | 2005-11-07 | 00:00:00 | 23,40 | 23,76 | 23,21 | 23,75 | 1.151.900 | | 2005-11-08 | 00:00:00 | 23,66 | 23,79 | 23,57 | 23,73 | 1.217.400 | | 2005-11-09 | 00:00:00 | 23,72 | 24,04 | 23,72 | 24,00 | 1.265.400 | | 2005-11-10 | 00:00:00 | 24,05 | 24,24 | 23,94 | 24,15 | 1.620.200 | | 2005-11-11 | 00:00:00 | 24,22 | 24,25 | 23,94 | 24,19 | 1.547.600 | | 2005-11-14 | 00:00:00 | 24,01 | 24,10 | 23,90 | 24,10 | 778.800 | | 2005-11-15 | 00:00:00 | 24,08 | 24,20 | 23,89 | 24,00 | 1.253.100 | | 2005-11-16 | 00:00:00 | 24,04 | 24,10 | 23,76 | 23,82 | 1.062.700 | | 2005-11-17 | 00:00:00 | 23,89 | 24,05 | 23,70 | 24,05 | 1.012.600 | | 2005-11-18 | 00:00:00 | 24,42 | 24,50 | 23,94 | 24,08 | 1.005.600 | | 2005-11-21 | 00:00:00 | 24,01 | 24,25 | 23,94 | 24,17 | 895.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
