(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-02 | 00:00:00 | 22,06 | 22,29 | 21,86 | 22,12 | 1.832.600 | 2007-08-03 | 00:00:00 | 22,14 | 22,24 | 21,54 | 21,69 | 2.074.700 | 2007-08-06 | 00:00:00 | 21,52 | 21,79 | 21,43 | 21,55 | 1.647.900 | 2007-08-07 | 00:00:00 | 21,80 | 21,80 | 21,20 | 21,37 | 2.219.500 | 2007-08-08 | 00:00:00 | 21,43 | 21,47 | 20,84 | 21,05 | 4.612.800 | 2007-08-09 | 00:00:00 | 21,09 | 21,14 | 20,42 | 20,57 | 4.301.300 | 2007-08-10 | 00:00:00 | 20,32 | 20,35 | 19,48 | 19,54 | 4.482.400 | 2007-08-13 | 00:00:00 | 19,80 | 20,38 | 19,74 | 20,28 | 3.219.400 | 2007-08-14 | 00:00:00 | 20,04 | 20,35 | 19,93 | 20,06 | 2.380.800 | 2007-08-16 | 00:00:00 | 19,61 | 20,05 | 19,36 | 19,43 | 3.480.900 | 2007-08-17 | 00:00:00 | 19,16 | 19,60 | 18,85 | 19,30 | 5.415.400 | 2007-08-20 | 00:00:00 | 19,51 | 20,04 | 19,32 | 19,87 | 3.802.000 | 2007-08-21 | 00:00:00 | 20,00 | 20,20 | 19,85 | 20,09 | 2.465.700 | 2007-08-22 | 00:00:00 | 20,16 | 20,84 | 20,15 | 20,72 | 2.788.500 | 2007-08-23 | 00:00:00 | 21,00 | 21,09 | 20,80 | 20,85 | 3.080.800 | 2007-08-24 | 00:00:00 | 20,75 | 21,13 | 20,74 | 20,99 | 1.454.600 | 2007-08-27 | 00:00:00 | 21,15 | 21,20 | 21,03 | 21,03 | 1.170.100 | 2007-08-28 | 00:00:00 | 20,97 | 21,01 | 20,64 | 20,69 | 1.946.800 | 2007-08-29 | 00:00:00 | 20,40 | 21,22 | 20,40 | 21,10 | 2.925.400 | 2007-08-30 | 00:00:00 | 21,26 | 21,30 | 20,85 | 21,22 | 1.704.200 | 2007-08-31 | 00:00:00 | 21,35 | 21,63 | 21,27 | 21,51 | 1.590.200 | 2007-09-03 | 00:00:00 | 21,55 | 21,65 | 21,41 | 21,48 | 1.425.400 | 2007-09-04 | 00:00:00 | 21,44 | 21,91 | 21,37 | 21,74 | 2.927.800 | 2007-09-05 | 00:00:00 | 21,72 | 21,72 | 21,03 | 21,11 | 3.638.200 | 2007-09-06 | 00:00:00 | 21,28 | 21,36 | 20,88 | 21,20 | 3.988.800 | 2007-09-07 | 00:00:00 | 21,25 | 21,47 | 20,56 | 20,56 | 2.482.300 | 2007-09-10 | 00:00:00 | 20,70 | 20,87 | 20,45 | 20,50 | 2.330.500 | 2007-09-11 | 00:00:00 | 20,79 | 21,46 | 20,75 | 21,27 | 3.241.900 | 2007-09-12 | 00:00:00 | 21,36 | 21,36 | 20,84 | 21,00 | 2.415.800 | 2007-09-13 | 00:00:00 | 20,89 | 21,00 | 20,36 | 20,87 | 4.791.800 | 2007-09-14 | 00:00:00 | 20,70 | 20,73 | 20,44 | 20,60 | 2.226.000 | 2007-09-17 | 00:00:00 | 20,50 | 20,59 | 20,07 | 20,31 | 2.017.300 | 2007-09-18 | 00:00:00 | 20,21 | 20,70 | 20,21 | 20,61 | 2.720.800 | 2007-09-19 | 00:00:00 | 20,91 | 20,98 | 20,56 | 20,77 | 2.879.400 | 2007-09-20 | 00:00:00 | 20,52 | 20,57 | 19,87 | 19,98 | 4.675.600 | 2007-09-21 | 00:00:00 | 19,98 | 20,11 | 19,74 | 19,95 | 3.907.400 | 2007-09-24 | 00:00:00 | 20,00 | 20,06 | 19,72 | 19,89 | 2.881.400 | 2007-09-25 | 00:00:00 | 19,86 | 20,15 | 19,71 | 20,02 | 2.963.700 | 2007-09-26 | 00:00:00 | 20,13 | 20,21 | 20,06 | 20,14 | 2.114.300 | 2007-09-27 | 00:00:00 | 20,35 | 20,37 | 20,14 | 20,23 | 1.663.200 | 2007-09-28 | 00:00:00 | 20,29 | 20,50 | 20,16 | 20,43 | 2.092.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|