(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-28 | 00:00:00 | 20,29 | 20,50 | 20,16 | 20,43 | 2.092.200 | | 2007-10-01 | 00:00:00 | 20,37 | 20,60 | 20,21 | 20,54 | 2.069.000 | | 2007-10-02 | 00:00:00 | 20,64 | 20,81 | 20,63 | 20,71 | 2.384.200 | | 2007-10-03 | 00:00:00 | 20,67 | 20,98 | 20,53 | 20,92 | 2.260.200 | | 2007-10-04 | 00:00:00 | 20,79 | 20,93 | 20,72 | 20,72 | 1.672.900 | | 2007-10-05 | 00:00:00 | 20,73 | 20,78 | 20,24 | 20,40 | 3.354.000 | | 2007-10-08 | 00:00:00 | 20,45 | 20,51 | 20,24 | 20,24 | 2.241.900 | | 2007-10-09 | 00:00:00 | 20,32 | 20,78 | 20,28 | 20,72 | 2.734.000 | | 2007-10-10 | 00:00:00 | 20,79 | 20,90 | 20,65 | 20,82 | 1.713.800 | | 2007-10-11 | 00:00:00 | 20,62 | 21,15 | 20,54 | 21,09 | 3.530.300 | | 2007-10-12 | 00:00:00 | 20,90 | 21,06 | 20,77 | 21,05 | 1.870.700 | | 2007-10-15 | 00:00:00 | 21,08 | 21,08 | 20,74 | 20,74 | 1.454.400 | | 2007-10-16 | 00:00:00 | 20,69 | 20,74 | 20,41 | 20,58 | 1.463.300 | | 2007-10-17 | 00:00:00 | 20,57 | 20,94 | 20,56 | 20,77 | 1.268.300 | | 2007-10-18 | 00:00:00 | 20,76 | 20,85 | 20,32 | 20,51 | 1.808.800 | | 2007-10-19 | 00:00:00 | 20,40 | 20,66 | 20,37 | 20,47 | 1.413.800 | | 2007-10-22 | 00:00:00 | 20,03 | 20,15 | 19,82 | 19,96 | 1.878.100 | | 2007-10-23 | 00:00:00 | 20,04 | 20,41 | 20,04 | 20,28 | 1.351.400 | | 2007-10-24 | 00:00:00 | 20,28 | 20,34 | 19,93 | 20,01 | 1.536.100 | | 2007-10-25 | 00:00:00 | 20,08 | 20,55 | 20,02 | 20,43 | 1.775.300 | | 2007-10-26 | 00:00:00 | 20,43 | 20,57 | 20,18 | 20,39 | 1.719.500 | | 2007-10-29 | 00:00:00 | 20,47 | 20,56 | 20,41 | 20,47 | 1.143.700 | | 2007-10-30 | 00:00:00 | 20,45 | 20,51 | 20,20 | 20,27 | 1.340.400 | | 2007-10-31 | 00:00:00 | 20,30 | 20,50 | 20,15 | 20,49 | 1.249.500 | | 2007-11-01 | 00:00:00 | 20,49 | 20,49 | 20,00 | 20,16 | 1.222.600 | | 2007-11-02 | 00:00:00 | 20,09 | 20,15 | 19,89 | 19,95 | 2.310.000 | | 2007-11-05 | 00:00:00 | 19,89 | 19,92 | 19,52 | 19,62 | 1.697.300 | | 2007-11-06 | 00:00:00 | 19,71 | 19,86 | 19,54 | 19,62 | 1.090.900 | | 2007-11-07 | 00:00:00 | 19,71 | 19,78 | 19,17 | 19,25 | 2.366.800 | | 2007-11-08 | 00:00:00 | 19,07 | 19,25 | 18,83 | 19,16 | 1.627.700 | | 2007-11-09 | 00:00:00 | 19,20 | 19,23 | 18,55 | 18,67 | 2.386.000 | | 2007-11-12 | 00:00:00 | 18,49 | 19,18 | 18,49 | 18,86 | 1.801.200 | | 2007-11-13 | 00:00:00 | 18,71 | 19,78 | 18,65 | 19,46 | 2.657.300 | | 2007-11-14 | 00:00:00 | 20,00 | 20,32 | 19,73 | 20,18 | 4.867.000 | | 2007-11-15 | 00:00:00 | 20,12 | 20,80 | 20,06 | 20,69 | 3.560.600 | | 2007-11-16 | 00:00:00 | 20,66 | 20,92 | 20,52 | 20,83 | 4.471.300 | | 2007-11-19 | 00:00:00 | 20,80 | 21,22 | 20,12 | 20,26 | 4.068.100 | | 2007-11-20 | 00:00:00 | 20,38 | 20,45 | 19,81 | 19,89 | 4.206.800 | | 2007-11-21 | 00:00:00 | 19,75 | 19,85 | 18,91 | 19,04 | 3.922.900 | | 2007-11-22 | 00:00:00 | 19,28 | 19,84 | 19,20 | 19,78 | 3.284.000 | | 2007-11-23 | 00:00:00 | 19,87 | 20,08 | 19,74 | 19,99 | 3.122.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
