(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-05 | 00:00:00 | 22,97 | 23,24 | 22,86 | 22,89 | 2.788.900 | | 2007-04-10 | 00:00:00 | 22,89 | 23,40 | 22,89 | 23,40 | 3.001.200 | | 2007-04-11 | 00:00:00 | 23,39 | 23,39 | 23,13 | 23,19 | 1.634.800 | | 2007-04-12 | 00:00:00 | 23,10 | 23,21 | 22,73 | 23,16 | 1.825.000 | | 2007-04-13 | 00:00:00 | 23,15 | 23,17 | 22,92 | 23,08 | 1.239.000 | | 2007-04-16 | 00:00:00 | 23,01 | 23,42 | 23,01 | 23,42 | 1.687.100 | | 2007-04-17 | 00:00:00 | 23,25 | 23,26 | 23,04 | 23,22 | 1.675.300 | | 2007-04-18 | 00:00:00 | 23,20 | 23,21 | 23,03 | 23,06 | 1.628.800 | | 2007-04-19 | 00:00:00 | 22,90 | 23,05 | 22,75 | 23,03 | 1.539.100 | | 2007-04-20 | 00:00:00 | 23,20 | 23,20 | 22,91 | 22,96 | 2.381.000 | | 2007-04-23 | 00:00:00 | 22,90 | 23,06 | 22,68 | 22,98 | 2.147.400 | | 2007-04-24 | 00:00:00 | 22,97 | 22,97 | 22,71 | 22,79 | 1.606.000 | | 2007-04-26 | 00:00:00 | 23,05 | 23,07 | 22,70 | 22,89 | 1.331.800 | | 2007-04-27 | 00:00:00 | 22,93 | 22,96 | 22,55 | 22,55 | 2.276.200 | | 2007-04-30 | 00:00:00 | 22,55 | 22,82 | 22,54 | 22,70 | 1.549.000 | | 2007-05-02 | 00:00:00 | 22,71 | 22,83 | 22,59 | 22,62 | 2.001.900 | | 2007-05-03 | 00:00:00 | 22,78 | 22,78 | 22,26 | 22,37 | 2.037.700 | | 2007-05-04 | 00:00:00 | 22,64 | 22,75 | 22,40 | 22,66 | 3.934.700 | | 2007-05-07 | 00:00:00 | 22,83 | 22,87 | 22,49 | 22,71 | 1.178.900 | | 2007-05-08 | 00:00:00 | 22,71 | 22,71 | 22,21 | 22,34 | 3.349.800 | | 2007-05-09 | 00:00:00 | 22,49 | 22,53 | 22,22 | 22,40 | 1.420.500 | | 2007-05-10 | 00:00:00 | 22,45 | 22,53 | 22,16 | 22,22 | 1.535.800 | | 2007-05-11 | 00:00:00 | 22,10 | 22,44 | 22,05 | 22,40 | 1.968.700 | | 2007-05-14 | 00:00:00 | 22,45 | 22,62 | 22,25 | 22,34 | 1.698.300 | | 2007-05-15 | 00:00:00 | 22,30 | 22,35 | 21,87 | 21,93 | 2.594.300 | | 2007-05-16 | 00:00:00 | 21,90 | 21,93 | 21,57 | 21,70 | 2.584.600 | | 2007-05-17 | 00:00:00 | 21,86 | 22,56 | 21,81 | 22,51 | 3.692.900 | | 2007-05-18 | 00:00:00 | 22,54 | 23,08 | 22,51 | 22,94 | 4.160.000 | | 2007-05-21 | 00:00:00 | 22,91 | 22,96 | 22,76 | 22,80 | 1.300.100 | | 2007-05-22 | 00:00:00 | 22,84 | 23,17 | 22,69 | 22,81 | 2.019.400 | | 2007-05-23 | 00:00:00 | 22,75 | 23,07 | 22,75 | 23,05 | 1.288.100 | | 2007-05-24 | 00:00:00 | 22,96 | 23,07 | 22,67 | 22,82 | 2.576.000 | | 2007-05-25 | 00:00:00 | 22,88 | 23,04 | 22,73 | 23,02 | 1.865.400 | | 2007-05-28 | 00:00:00 | 23,00 | 23,23 | 22,94 | 23,20 | 830.800 | | 2007-05-29 | 00:00:00 | 23,35 | 23,38 | 23,10 | 23,18 | 1.685.500 | | 2007-05-30 | 00:00:00 | 23,16 | 23,16 | 22,80 | 23,09 | 1.714.200 | | 2007-05-31 | 00:00:00 | 23,25 | 23,40 | 23,20 | 23,38 | 1.871.900 | | 2007-06-04 | 00:00:00 | 23,44 | 23,54 | 23,18 | 23,33 | 2.046.100 | | 2007-06-05 | 00:00:00 | 23,48 | 23,48 | 23,21 | 23,36 | 2.194.600 | | 2007-06-06 | 00:00:00 | 23,30 | 23,44 | 22,82 | 22,85 | 3.500.300 | | 2007-06-07 | 00:00:00 | 22,87 | 23,11 | 22,71 | 22,76 | 10.223.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
