(Login BolsaPT & Canal Forex) |
|
 FINMECCANICA - [Ticker: FNC.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 FNC.MI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-08 | 00:00:00 | 19,31 | 20,08 | 19,25 | 20,05 | 5.317.800 | | 2006-12-11 | 00:00:00 | 20,11 | 20,47 | 20,00 | 20,14 | 4.475.100 | | 2006-12-12 | 00:00:00 | 20,16 | 20,35 | 20,02 | 20,15 | 3.333.100 | | 2006-12-13 | 00:00:00 | 20,19 | 20,30 | 20,04 | 20,30 | 2.463.700 | | 2006-12-14 | 00:00:00 | 20,32 | 20,32 | 20,09 | 20,18 | 2.048.600 | | 2006-12-15 | 00:00:00 | 20,28 | 20,46 | 20,13 | 20,30 | 2.721.400 | | 2006-12-18 | 00:00:00 | 20,27 | 20,34 | 20,14 | 20,19 | 1.424.100 | | 2006-12-19 | 00:00:00 | 20,07 | 20,24 | 19,91 | 20,24 | 2.099.100 | | 2006-12-20 | 00:00:00 | 20,30 | 20,54 | 20,25 | 20,35 | 2.398.800 | | 2006-12-21 | 00:00:00 | 20,46 | 20,75 | 20,38 | 20,75 | 2.879.300 | | 2006-12-22 | 00:00:00 | 20,66 | 20,72 | 20,34 | 20,34 | 1.687.800 | | 2006-12-27 | 00:00:00 | 20,48 | 20,70 | 20,37 | 20,70 | 1.043.600 | | 2006-12-28 | 00:00:00 | 20,62 | 20,71 | 20,54 | 20,57 | 1.185.000 | | 2006-12-29 | 00:00:00 | 20,60 | 20,63 | 20,47 | 20,53 | 1.367.500 | | 2007-01-02 | 00:00:00 | 20,69 | 20,90 | 20,59 | 20,89 | 1.551.000 | | 2007-01-03 | 00:00:00 | 20,73 | 20,92 | 20,70 | 20,79 | 1.765.800 | | 2007-01-04 | 00:00:00 | 20,63 | 20,74 | 20,51 | 20,59 | 1.756.800 | | 2007-01-05 | 00:00:00 | 20,51 | 20,75 | 20,51 | 20,60 | 1.682.900 | | 2007-01-08 | 00:00:00 | 20,75 | 21,09 | 20,69 | 21,04 | 4.478.400 | | 2007-01-09 | 00:00:00 | 21,10 | 21,28 | 21,05 | 21,07 | 2.221.100 | | 2007-01-10 | 00:00:00 | 20,96 | 21,02 | 20,75 | 20,84 | 1.968.300 | | 2007-01-11 | 00:00:00 | 20,90 | 21,07 | 20,83 | 21,07 | 1.792.300 | | 2007-01-12 | 00:00:00 | 21,00 | 21,23 | 20,99 | 21,23 | 1.684.000 | | 2007-01-15 | 00:00:00 | 21,15 | 21,58 | 21,09 | 21,43 | 2.142.800 | | 2007-01-16 | 00:00:00 | 21,35 | 21,54 | 21,27 | 21,33 | 2.169.200 | | 2007-01-17 | 00:00:00 | 21,35 | 21,43 | 21,22 | 21,40 | 1.924.200 | | 2007-01-18 | 00:00:00 | 21,35 | 21,60 | 21,31 | 21,44 | 3.204.100 | | 2007-01-19 | 00:00:00 | 21,55 | 21,64 | 21,30 | 21,40 | 2.504.700 | | 2007-01-22 | 00:00:00 | 21,45 | 21,67 | 21,37 | 21,51 | 2.256.500 | | 2007-01-23 | 00:00:00 | 21,58 | 21,73 | 21,52 | 21,62 | 2.601.000 | | 2007-01-24 | 00:00:00 | 21,66 | 21,67 | 21,43 | 21,63 | 1.326.000 | | 2007-01-25 | 00:00:00 | 21,71 | 21,73 | 21,50 | 21,63 | 1.487.300 | | 2007-01-26 | 00:00:00 | 21,44 | 21,69 | 21,43 | 21,53 | 1.241.600 | | 2007-01-29 | 00:00:00 | 21,51 | 21,60 | 21,25 | 21,40 | 1.617.900 | | 2007-01-30 | 00:00:00 | 21,45 | 21,60 | 21,25 | 21,51 | 1.940.900 | | 2007-01-31 | 00:00:00 | 21,43 | 21,83 | 21,43 | 21,74 | 2.292.700 | | 2007-02-01 | 00:00:00 | 21,85 | 21,99 | 21,80 | 21,97 | 2.404.400 | | 2007-02-02 | 00:00:00 | 21,93 | 22,12 | 21,86 | 22,09 | 2.076.600 | | 2007-02-05 | 00:00:00 | 21,99 | 21,99 | 21,85 | 21,92 | 1.424.100 | | 2007-02-06 | 00:00:00 | 21,85 | 21,95 | 21,79 | 21,90 | 1.619.600 | | 2007-02-07 | 00:00:00 | 22,35 | 22,41 | 22,25 | 22,41 | 3.543.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
