(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-07 | 00:00:00 | 22,87 | 23,11 | 22,71 | 22,76 | 10.223.800 | | 2007-06-08 | 00:00:00 | 22,71 | 22,87 | 22,42 | 22,66 | 6.901.900 | | 2007-06-11 | 00:00:00 | 22,71 | 22,95 | 22,69 | 22,80 | 1.001.500 | | 2007-06-12 | 00:00:00 | 22,71 | 22,97 | 22,54 | 22,94 | 9.110.500 | | 2007-06-13 | 00:00:00 | 22,77 | 23,00 | 22,68 | 22,85 | 4.905.200 | | 2007-06-14 | 00:00:00 | 23,70 | 23,70 | 23,31 | 23,47 | 6.048.300 | | 2007-06-15 | 00:00:00 | 23,54 | 23,74 | 23,30 | 23,74 | 3.918.300 | | 2007-06-18 | 00:00:00 | 23,40 | 24,02 | 23,37 | 23,58 | 3.135.100 | | 2007-06-19 | 00:00:00 | 23,59 | 23,79 | 23,50 | 23,51 | 6.595.300 | | 2007-06-20 | 00:00:00 | 23,68 | 23,72 | 23,42 | 23,52 | 3.193.400 | | 2007-06-21 | 00:00:00 | 23,38 | 23,66 | 23,16 | 23,33 | 7.008.000 | | 2007-06-22 | 00:00:00 | 23,37 | 23,44 | 23,08 | 23,19 | 2.001.900 | | 2007-06-25 | 00:00:00 | 23,00 | 23,10 | 22,75 | 22,94 | 2.269.900 | | 2007-06-26 | 00:00:00 | 22,79 | 22,79 | 22,53 | 22,67 | 3.438.900 | | 2007-06-27 | 00:00:00 | 22,68 | 22,84 | 22,52 | 22,61 | 2.246.800 | | 2007-06-28 | 00:00:00 | 22,70 | 22,79 | 22,41 | 22,47 | 1.794.600 | | 2007-06-29 | 00:00:00 | 22,59 | 22,88 | 22,46 | 22,83 | 2.107.300 | | 2007-07-02 | 00:00:00 | 22,80 | 22,82 | 22,57 | 22,68 | 1.744.900 | | 2007-07-03 | 00:00:00 | 22,93 | 22,95 | 22,69 | 22,81 | 1.252.900 | | 2007-07-04 | 00:00:00 | 22,96 | 23,03 | 22,67 | 22,73 | 1.355.000 | | 2007-07-05 | 00:00:00 | 22,80 | 22,80 | 22,51 | 22,55 | 2.726.300 | | 2007-07-06 | 00:00:00 | 22,50 | 22,80 | 22,47 | 22,60 | 4.352.500 | | 2007-07-09 | 00:00:00 | 22,80 | 22,93 | 22,78 | 22,82 | 2.798.700 | | 2007-07-10 | 00:00:00 | 22,80 | 22,96 | 22,63 | 22,69 | 3.501.000 | | 2007-07-11 | 00:00:00 | 22,58 | 22,69 | 22,25 | 22,41 | 3.843.700 | | 2007-07-12 | 00:00:00 | 22,74 | 23,33 | 22,74 | 23,18 | 7.105.600 | | 2007-07-13 | 00:00:00 | 23,37 | 23,50 | 23,13 | 23,18 | 2.104.100 | | 2007-07-16 | 00:00:00 | 23,24 | 23,31 | 23,12 | 23,19 | 813.400 | | 2007-07-17 | 00:00:00 | 23,14 | 23,18 | 22,83 | 23,01 | 5.142.700 | | 2007-07-18 | 00:00:00 | 22,97 | 22,98 | 22,69 | 22,72 | 1.200.000 | | 2007-07-19 | 00:00:00 | 22,93 | 23,34 | 22,80 | 23,25 | 2.888.200 | | 2007-07-20 | 00:00:00 | 23,22 | 23,44 | 23,15 | 23,21 | 4.009.400 | | 2007-07-23 | 00:00:00 | 23,21 | 23,35 | 23,00 | 23,26 | 1.400.300 | | 2007-07-24 | 00:00:00 | 23,18 | 23,32 | 22,92 | 22,92 | 1.442.700 | | 2007-07-25 | 00:00:00 | 22,99 | 23,09 | 22,66 | 22,84 | 1.897.800 | | 2007-07-26 | 00:00:00 | 22,99 | 22,99 | 21,75 | 21,87 | 3.451.500 | | 2007-07-27 | 00:00:00 | 21,70 | 22,31 | 21,69 | 21,94 | 3.479.200 | | 2007-07-30 | 00:00:00 | 21,92 | 22,29 | 21,86 | 22,11 | 2.136.800 | | 2007-07-31 | 00:00:00 | 22,21 | 22,34 | 21,99 | 22,20 | 2.500.900 | | 2007-08-01 | 00:00:00 | 21,86 | 22,30 | 21,50 | 21,99 | 2.409.500 | | 2007-08-02 | 00:00:00 | 22,06 | 22,29 | 21,86 | 22,12 | 1.832.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
