(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 | 2007-11-23 | 00:00:00 | 19,87 | 20,08 | 19,74 | 19,99 | 3.122.600 | 2007-11-26 | 00:00:00 | 20,15 | 20,29 | 19,56 | 19,66 | 2.599.600 | 2007-11-27 | 00:00:00 | 19,56 | 19,80 | 19,39 | 19,61 | 2.499.100 | 2007-11-28 | 00:00:00 | 19,79 | 20,34 | 19,51 | 20,27 | 3.105.600 | 2007-11-29 | 00:00:00 | 20,44 | 20,45 | 19,96 | 20,22 | 2.299.700 | 2007-11-30 | 00:00:00 | 20,36 | 20,48 | 20,23 | 20,40 | 2.831.300 | 2007-12-03 | 00:00:00 | 20,37 | 20,55 | 20,16 | 20,30 | 2.299.400 | 2007-12-04 | 00:00:00 | 20,25 | 20,35 | 19,63 | 19,84 | 2.701.000 | 2007-12-05 | 00:00:00 | 19,94 | 20,22 | 19,92 | 20,09 | 2.376.000 | 2007-12-06 | 00:00:00 | 20,13 | 20,14 | 19,62 | 19,74 | 3.287.200 | 2007-12-07 | 00:00:00 | 19,86 | 19,98 | 19,70 | 19,87 | 1.821.500 | 2007-12-10 | 00:00:00 | 19,81 | 20,13 | 19,79 | 20,06 | 1.655.900 | 2007-12-11 | 00:00:00 | 20,68 | 21,15 | 20,56 | 21,15 | 6.639.800 | 2007-12-12 | 00:00:00 | 20,91 | 21,47 | 20,82 | 21,16 | 5.298.600 | 2007-12-13 | 00:00:00 | 20,96 | 21,74 | 20,96 | 21,54 | 5.502.600 | 2007-12-14 | 00:00:00 | 21,67 | 21,80 | 21,57 | 21,68 | 3.078.900 | 2007-12-17 | 00:00:00 | 21,41 | 22,00 | 21,40 | 21,90 | 4.031.500 | 2007-12-18 | 00:00:00 | 21,86 | 22,26 | 21,82 | 21,90 | 3.445.600 | 2007-12-19 | 00:00:00 | 21,99 | 22,14 | 21,61 | 21,69 | 2.734.400 | 2007-12-20 | 00:00:00 | 21,68 | 21,83 | 21,53 | 21,64 | 2.472.000 | 2007-12-21 | 00:00:00 | 21,90 | 22,06 | 21,71 | 22,06 | 3.224.200 | 2007-12-27 | 00:00:00 | 21,93 | 22,26 | 21,90 | 22,24 | 2.061.000 | 2007-12-28 | 00:00:00 | 22,14 | 22,16 | 21,74 | 21,97 | 2.302.000 | 2008-01-02 | 00:00:00 | 22,08 | 22,08 | 21,61 | 21,69 | 2.474.400 | 2008-01-03 | 00:00:00 | 21,63 | 21,85 | 21,43 | 21,56 | 2.971.400 | 2008-01-04 | 00:00:00 | 21,59 | 21,86 | 21,11 | 21,22 | 3.395.500 | 2008-01-07 | 00:00:00 | 21,13 | 21,37 | 20,72 | 20,81 | 2.699.100 | 2008-01-08 | 00:00:00 | 20,87 | 21,10 | 20,48 | 20,73 | 3.150.700 | 2008-01-09 | 00:00:00 | 20,60 | 20,64 | 20,15 | 20,31 | 3.163.700 | 2008-01-10 | 00:00:00 | 20,40 | 20,55 | 20,10 | 20,21 | 2.200.200 | 2008-01-11 | 00:00:00 | 20,18 | 20,54 | 19,86 | 20,44 | 2.253.500 | 2008-01-14 | 00:00:00 | 20,05 | 20,40 | 19,87 | 20,13 | 3.225.500 | 2008-01-15 | 00:00:00 | 20,06 | 20,18 | 19,30 | 19,51 | 4.365.500 | 2008-01-16 | 00:00:00 | 19,41 | 19,60 | 19,10 | 19,41 | 3.037.900 | 2008-01-17 | 00:00:00 | 19,64 | 20,14 | 19,61 | 19,72 | 3.344.000 | 2008-01-18 | 00:00:00 | 19,70 | 20,04 | 19,32 | 19,40 | 3.894.500 | 2008-01-21 | 00:00:00 | 19,19 | 19,35 | 18,66 | 19,03 | 3.507.200 | 2008-01-22 | 00:00:00 | 18,16 | 19,44 | 18,00 | 18,74 | 4.611.000 | 2008-01-23 | 00:00:00 | 19,04 | 19,04 | 18,00 | 18,42 | 3.398.100 | 2008-01-24 | 00:00:00 | 18,78 | 19,24 | 18,62 | 18,69 | 2.354.500 | 2008-01-25 | 00:00:00 | 19,06 | 19,45 | 18,89 | 19,30 | 2.391.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|