(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-26 | 00:00:00 | 21,61 | 21,66 | 21,16 | 21,21 | 2.822.300 | | 2008-03-27 | 00:00:00 | 21,20 | 21,47 | 21,10 | 21,34 | 2.782.600 | | 2008-03-28 | 00:00:00 | 21,34 | 21,34 | 20,96 | 21,06 | 1.778.700 | | 2008-03-31 | 00:00:00 | 20,97 | 21,73 | 20,92 | 21,54 | 2.494.100 | | 2008-04-01 | 00:00:00 | 21,51 | 21,90 | 21,40 | 21,82 | 3.041.700 | | 2008-04-02 | 00:00:00 | 21,90 | 22,09 | 21,61 | 21,99 | 2.144.500 | | 2008-04-03 | 00:00:00 | 22,01 | 22,13 | 21,75 | 21,96 | 2.083.400 | | 2008-04-04 | 00:00:00 | 21,98 | 22,05 | 21,78 | 22,02 | 1.348.500 | | 2008-04-07 | 00:00:00 | 22,04 | 22,15 | 21,91 | 22,07 | 1.377.200 | | 2008-04-08 | 00:00:00 | 21,86 | 22,02 | 21,47 | 21,64 | 2.231.200 | | 2008-04-09 | 00:00:00 | 21,59 | 21,61 | 21,39 | 21,51 | 1.887.700 | | 2008-04-10 | 00:00:00 | 21,40 | 21,55 | 21,07 | 21,50 | 1.930.300 | | 2008-04-11 | 00:00:00 | 21,67 | 21,76 | 21,09 | 21,15 | 2.134.900 | | 2008-04-14 | 00:00:00 | 20,99 | 21,25 | 20,81 | 20,98 | 1.642.400 | | 2008-04-15 | 00:00:00 | 21,11 | 21,25 | 20,73 | 20,95 | 2.010.000 | | 2008-04-16 | 00:00:00 | 21,17 | 21,33 | 20,89 | 21,22 | 2.220.600 | | 2008-04-17 | 00:00:00 | 21,15 | 21,23 | 20,81 | 20,99 | 1.650.600 | | 2008-04-18 | 00:00:00 | 21,20 | 21,43 | 21,00 | 21,39 | 2.264.500 | | 2008-04-21 | 00:00:00 | 21,40 | 21,60 | 21,21 | 21,52 | 1.854.300 | | 2008-04-22 | 00:00:00 | 21,34 | 21,80 | 21,34 | 21,55 | 1.628.800 | | 2008-04-23 | 00:00:00 | 21,65 | 21,77 | 21,40 | 21,66 | 3.157.200 | | 2008-04-24 | 00:00:00 | 21,64 | 21,75 | 21,32 | 21,50 | 1.724.900 | | 2008-04-25 | 00:00:00 | 21,50 | 21,89 | 21,46 | 21,58 | 1.397.800 | | 2008-04-28 | 00:00:00 | 21,62 | 21,85 | 21,49 | 21,66 | 1.317.000 | | 2008-04-29 | 00:00:00 | 21,71 | 21,73 | 21,46 | 21,64 | 1.943.100 | | 2008-04-30 | 00:00:00 | 21,55 | 22,49 | 21,55 | 22,40 | 2.987.400 | | 2008-05-02 | 00:00:00 | 22,52 | 22,63 | 22,19 | 22,19 | 2.526.900 | | 2008-05-05 | 00:00:00 | 22,20 | 22,20 | 22,02 | 22,05 | 1.187.700 | | 2008-05-06 | 00:00:00 | 22,18 | 22,29 | 21,98 | 22,06 | 1.654.300 | | 2008-05-07 | 00:00:00 | 22,12 | 22,16 | 21,87 | 22,02 | 1.460.200 | | 2008-05-08 | 00:00:00 | 21,90 | 21,93 | 21,38 | 21,55 | 2.759.800 | | 2008-05-09 | 00:00:00 | 21,52 | 21,61 | 21,40 | 21,44 | 1.468.500 | | 2008-05-12 | 00:00:00 | 21,34 | 21,64 | 21,27 | 21,36 | 1.378.700 | | 2008-05-13 | 00:00:00 | 21,62 | 21,87 | 20,37 | 20,41 | 7.266.000 | | 2008-05-14 | 00:00:00 | 20,24 | 20,31 | 19,61 | 19,90 | 5.341.600 | | 2008-05-15 | 00:00:00 | 19,90 | 19,92 | 19,66 | 19,82 | 2.423.400 | | 2008-05-16 | 00:00:00 | 19,72 | 19,95 | 19,48 | 19,59 | 3.181.200 | | 2008-05-19 | 00:00:00 | 19,78 | 20,36 | 19,59 | 20,28 | 3.783.200 | | 2008-05-20 | 00:00:00 | 20,18 | 20,22 | 19,75 | 19,87 | 2.385.400 | | 2008-05-21 | 00:00:00 | 19,87 | 20,28 | 19,84 | 19,95 | 3.214.600 | | 2008-05-22 | 00:00:00 | 19,88 | 19,97 | 19,64 | 19,87 | 2.604.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
