(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-07 | 00:00:00 | 22,35 | 22,41 | 22,25 | 22,41 | 3.543.200 | 2007-02-08 | 00:00:00 | 22,47 | 22,76 | 22,47 | 22,66 | 5.591.400 | 2007-02-09 | 00:00:00 | 22,76 | 22,87 | 22,58 | 22,87 | 2.871.200 | 2007-02-12 | 00:00:00 | 22,79 | 23,19 | 22,69 | 22,97 | 3.428.500 | 2007-02-13 | 00:00:00 | 23,08 | 23,16 | 22,89 | 22,97 | 3.135.600 | 2007-02-14 | 00:00:00 | 22,97 | 23,27 | 22,97 | 23,25 | 2.970.900 | 2007-02-15 | 00:00:00 | 23,27 | 23,64 | 23,13 | 23,61 | 3.934.100 | 2007-02-16 | 00:00:00 | 23,52 | 23,71 | 23,35 | 23,43 | 2.943.900 | 2007-02-20 | 00:00:00 | 23,68 | 23,70 | 23,12 | 23,31 | 1.957.800 | 2007-02-21 | 00:00:00 | 23,46 | 23,57 | 22,93 | 23,02 | 2.015.800 | 2007-02-22 | 00:00:00 | 22,99 | 23,19 | 22,89 | 23,00 | 1.873.700 | 2007-02-23 | 00:00:00 | 23,01 | 23,11 | 22,89 | 23,00 | 1.304.300 | 2007-02-26 | 00:00:00 | 23,09 | 23,15 | 23,00 | 23,10 | 1.270.900 | 2007-02-27 | 00:00:00 | 22,92 | 22,97 | 22,05 | 22,21 | 3.761.700 | 2007-02-28 | 00:00:00 | 21,62 | 22,49 | 21,61 | 22,32 | 4.833.700 | 2007-03-01 | 00:00:00 | 22,32 | 22,47 | 21,27 | 21,77 | 4.049.600 | 2007-03-02 | 00:00:00 | 22,06 | 22,24 | 21,42 | 21,88 | 4.680.900 | 2007-03-05 | 00:00:00 | 21,24 | 21,88 | 21,14 | 21,79 | 3.072.000 | 2007-03-06 | 00:00:00 | 21,94 | 22,14 | 21,49 | 21,60 | 2.465.500 | 2007-03-07 | 00:00:00 | 21,69 | 22,04 | 21,62 | 22,02 | 3.545.300 | 2007-03-08 | 00:00:00 | 22,00 | 22,22 | 21,92 | 22,12 | 1.830.300 | 2007-03-09 | 00:00:00 | 22,10 | 22,25 | 21,80 | 21,91 | 2.897.600 | 2007-03-12 | 00:00:00 | 22,05 | 22,14 | 21,80 | 21,99 | 2.447.900 | 2007-03-13 | 00:00:00 | 21,99 | 22,12 | 21,75 | 21,88 | 1.761.700 | 2007-03-14 | 00:00:00 | 21,40 | 21,50 | 21,01 | 21,05 | 2.800.400 | 2007-03-15 | 00:00:00 | 21,45 | 21,75 | 21,41 | 21,73 | 2.774.700 | 2007-03-16 | 00:00:00 | 21,74 | 21,80 | 21,34 | 21,64 | 2.301.100 | 2007-03-19 | 00:00:00 | 21,72 | 21,93 | 21,65 | 21,86 | 1.813.400 | 2007-03-20 | 00:00:00 | 21,86 | 21,95 | 21,67 | 21,95 | 1.361.700 | 2007-03-21 | 00:00:00 | 21,81 | 22,65 | 21,81 | 22,49 | 3.910.800 | 2007-03-22 | 00:00:00 | 22,65 | 23,00 | 22,48 | 22,78 | 3.258.100 | 2007-03-23 | 00:00:00 | 22,64 | 23,00 | 22,61 | 22,97 | 2.064.200 | 2007-03-26 | 00:00:00 | 22,90 | 23,07 | 22,74 | 22,80 | 2.142.000 | 2007-03-27 | 00:00:00 | 22,84 | 22,98 | 22,57 | 22,87 | 1.283.000 | 2007-03-28 | 00:00:00 | 22,70 | 22,70 | 22,03 | 22,19 | 7.529.400 | 2007-03-29 | 00:00:00 | 22,40 | 22,68 | 22,26 | 22,66 | 2.705.600 | 2007-03-30 | 00:00:00 | 22,58 | 22,62 | 22,31 | 22,51 | 3.373.100 | 2007-04-02 | 00:00:00 | 22,51 | 22,87 | 22,43 | 22,87 | 2.571.100 | 2007-04-03 | 00:00:00 | 22,95 | 23,00 | 22,84 | 23,00 | 3.155.500 | 2007-04-04 | 00:00:00 | 23,00 | 23,03 | 22,82 | 22,95 | 2.453.500 | 2007-04-05 | 00:00:00 | 22,97 | 23,24 | 22,86 | 22,89 | 2.788.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|