(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-25 | 00:00:00 | 19,06 | 19,45 | 18,89 | 19,30 | 2.391.800 | | 2008-01-28 | 00:00:00 | 18,99 | 19,46 | 18,98 | 19,31 | 2.294.000 | | 2008-01-29 | 00:00:00 | 19,47 | 19,90 | 19,42 | 19,90 | 2.532.800 | | 2008-01-30 | 00:00:00 | 19,86 | 20,08 | 19,61 | 19,95 | 1.942.000 | | 2008-01-31 | 00:00:00 | 19,90 | 20,17 | 19,50 | 19,96 | 3.075.200 | | 2008-02-01 | 00:00:00 | 20,01 | 20,40 | 19,80 | 20,11 | 2.527.500 | | 2008-02-04 | 00:00:00 | 20,16 | 20,33 | 19,97 | 20,12 | 2.803.800 | | 2008-02-05 | 00:00:00 | 20,10 | 20,10 | 19,43 | 19,52 | 2.494.400 | | 2008-02-06 | 00:00:00 | 19,42 | 20,02 | 19,42 | 19,89 | 2.540.800 | | 2008-02-07 | 00:00:00 | 19,77 | 19,77 | 19,22 | 19,61 | 2.368.600 | | 2008-02-08 | 00:00:00 | 19,81 | 19,98 | 19,41 | 19,58 | 1.611.300 | | 2008-02-11 | 00:00:00 | 19,47 | 20,05 | 19,40 | 19,68 | 1.775.900 | | 2008-02-12 | 00:00:00 | 19,79 | 20,35 | 19,74 | 20,34 | 2.036.900 | | 2008-02-13 | 00:00:00 | 20,27 | 20,28 | 19,87 | 20,21 | 1.968.700 | | 2008-02-14 | 00:00:00 | 20,31 | 20,73 | 20,31 | 20,56 | 2.032.900 | | 2008-02-15 | 00:00:00 | 20,60 | 20,75 | 20,04 | 20,25 | 1.753.400 | | 2008-02-18 | 00:00:00 | 20,38 | 20,68 | 20,25 | 20,43 | 1.294.000 | | 2008-02-19 | 00:00:00 | 20,39 | 20,74 | 20,01 | 20,57 | 1.801.900 | | 2008-02-20 | 00:00:00 | 20,27 | 20,56 | 20,20 | 20,51 | 1.344.600 | | 2008-02-21 | 00:00:00 | 20,65 | 20,68 | 20,33 | 20,37 | 1.330.500 | | 2008-02-22 | 00:00:00 | 20,23 | 20,35 | 19,89 | 20,03 | 1.883.800 | | 2008-02-25 | 00:00:00 | 20,26 | 20,49 | 20,10 | 20,41 | 1.495.400 | | 2008-02-26 | 00:00:00 | 20,55 | 20,85 | 20,19 | 20,77 | 2.138.900 | | 2008-02-27 | 00:00:00 | 20,83 | 20,99 | 20,42 | 20,64 | 1.826.200 | | 2008-02-28 | 00:00:00 | 20,56 | 20,69 | 20,37 | 20,44 | 1.438.000 | | 2008-02-29 | 00:00:00 | 20,38 | 20,79 | 20,21 | 20,39 | 3.001.300 | | 2008-03-03 | 00:00:00 | 20,03 | 20,68 | 20,03 | 20,47 | 2.544.400 | | 2008-03-04 | 00:00:00 | 20,54 | 20,68 | 20,04 | 20,17 | 2.905.400 | | 2008-03-05 | 00:00:00 | 20,48 | 21,55 | 20,41 | 21,33 | 5.595.200 | | 2008-03-06 | 00:00:00 | 21,32 | 21,43 | 20,99 | 21,17 | 3.233.900 | | 2008-03-07 | 00:00:00 | 20,99 | 21,36 | 20,77 | 21,05 | 2.608.900 | | 2008-03-10 | 00:00:00 | 20,86 | 21,21 | 20,71 | 20,84 | 1.754.300 | | 2008-03-11 | 00:00:00 | 20,83 | 20,93 | 20,52 | 20,63 | 2.622.300 | | 2008-03-12 | 00:00:00 | 20,95 | 20,97 | 20,57 | 20,77 | 2.319.900 | | 2008-03-13 | 00:00:00 | 20,41 | 20,61 | 20,15 | 20,57 | 2.141.400 | | 2008-03-14 | 00:00:00 | 20,52 | 20,69 | 20,12 | 20,42 | 1.863.300 | | 2008-03-18 | 00:00:00 | 20,32 | 21,23 | 20,30 | 20,89 | 3.561.700 | | 2008-03-19 | 00:00:00 | 21,09 | 21,10 | 20,44 | 20,91 | 3.317.800 | | 2008-03-20 | 00:00:00 | 20,66 | 21,23 | 20,47 | 21,12 | 3.841.500 | | 2008-03-25 | 00:00:00 | 21,65 | 21,83 | 21,41 | 21,80 | 3.173.000 | | 2008-03-26 | 00:00:00 | 21,61 | 21,66 | 21,16 | 21,21 | 2.822.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
