(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-22 | 00:00:00 | 19,88 | 19,97 | 19,64 | 19,87 | 2.604.300 | | 2008-05-23 | 00:00:00 | 19,89 | 19,90 | 19,38 | 19,43 | 2.278.300 | | 2008-05-26 | 00:00:00 | 19,38 | 19,60 | 19,20 | 19,35 | 1.138.300 | | 2008-05-27 | 00:00:00 | 19,40 | 19,54 | 18,99 | 19,07 | 2.849.000 | | 2008-05-28 | 00:00:00 | 19,04 | 19,84 | 19,04 | 19,33 | 4.228.800 | | 2008-05-29 | 00:00:00 | 19,41 | 19,53 | 19,02 | 19,04 | 4.411.300 | | 2008-05-30 | 00:00:00 | 19,10 | 19,59 | 19,08 | 19,48 | 2.810.800 | | 2008-06-02 | 00:00:00 | 19,36 | 19,50 | 19,02 | 19,21 | 4.484.700 | | 2008-06-03 | 00:00:00 | 19,20 | 19,43 | 19,05 | 19,35 | 3.571.000 | | 2008-06-04 | 00:00:00 | 19,37 | 19,64 | 19,16 | 19,39 | 3.314.300 | | 2008-06-05 | 00:00:00 | 19,20 | 19,38 | 19,04 | 19,15 | 2.600.000 | | 2008-06-06 | 00:00:00 | 19,29 | 19,40 | 18,44 | 18,61 | 5.344.600 | | 2008-06-10 | 00:00:00 | 18,64 | 18,68 | 18,36 | 18,46 | 7.228.700 | | 2008-06-11 | 00:00:00 | 18,23 | 18,44 | 18,02 | 18,30 | 9.499.100 | | 2008-06-12 | 00:00:00 | 18,24 | 18,28 | 18,02 | 18,20 | 5.379.700 | | 2008-06-13 | 00:00:00 | 18,05 | 18,63 | 17,91 | 18,47 | 8.035.100 | | 2008-06-16 | 00:00:00 | 18,52 | 18,64 | 18,13 | 18,30 | 1.865.600 | | 2008-06-17 | 00:00:00 | 18,27 | 18,40 | 18,01 | 18,20 | 3.030.900 | | 2008-06-18 | 00:00:00 | 18,11 | 18,17 | 17,36 | 17,48 | 6.641.900 | | 2008-06-19 | 00:00:00 | 17,43 | 17,51 | 17,00 | 17,27 | 4.764.900 | | 2008-06-20 | 00:00:00 | 17,24 | 17,32 | 16,06 | 16,29 | 6.543.700 | | 2008-06-23 | 00:00:00 | 15,81 | 16,02 | 15,65 | 15,91 | 3.261.900 | | 2008-06-24 | 00:00:00 | 16,08 | 16,37 | 15,43 | 15,77 | 14.688.200 | | 2008-06-25 | 00:00:00 | 15,45 | 16,95 | 15,33 | 16,87 | 14.482.500 | | 2008-06-26 | 00:00:00 | 16,64 | 16,77 | 16,16 | 16,33 | 5.078.300 | | 2008-06-27 | 00:00:00 | 16,02 | 16,53 | 16,01 | 16,48 | 2.815.800 | | 2008-06-30 | 00:00:00 | 16,41 | 16,78 | 16,31 | 16,68 | 3.369.600 | | 2008-07-01 | 00:00:00 | 16,60 | 16,62 | 16,25 | 16,40 | 4.978.600 | | 2008-07-02 | 00:00:00 | 16,58 | 16,92 | 16,46 | 16,60 | 3.334.100 | | 2008-07-03 | 00:00:00 | 16,31 | 17,21 | 16,30 | 17,05 | 5.610.100 | | 2008-07-04 | 00:00:00 | 17,07 | 17,19 | 16,56 | 16,60 | 2.002.900 | | 2008-07-07 | 00:00:00 | 16,92 | 17,23 | 16,89 | 17,16 | 2.855.700 | | 2008-07-08 | 00:00:00 | 16,89 | 17,10 | 16,77 | 17,08 | 2.901.000 | | 2008-07-09 | 00:00:00 | 17,23 | 17,44 | 17,01 | 17,24 | 2.130.100 | | 2008-07-10 | 00:00:00 | 16,84 | 17,10 | 16,75 | 16,92 | 2.146.900 | | 2008-07-11 | 00:00:00 | 17,08 | 17,18 | 16,35 | 16,43 | 3.734.800 | | 2008-07-14 | 00:00:00 | 16,25 | 16,95 | 16,25 | 16,76 | 1.680.300 | | 2008-07-15 | 00:00:00 | 16,67 | 16,94 | 16,51 | 16,87 | 2.719.600 | | 2008-07-16 | 00:00:00 | 17,00 | 17,22 | 16,60 | 17,19 | 2.294.700 | | 2008-07-17 | 00:00:00 | 17,33 | 17,80 | 17,22 | 17,75 | 3.006.900 | | 2008-07-18 | 00:00:00 | 17,72 | 18,33 | 17,52 | 18,33 | 7.750.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
