(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 | | 2005-09-12 | 00:00:00 | 15,54 | 15,59 | 15,39 | 15,43 | 1.593.900 | | 2005-09-13 | 00:00:00 | 15,40 | 15,48 | 15,25 | 15,43 | 1.318.000 | | 2005-09-14 | 00:00:00 | 15,42 | 15,59 | 15,42 | 15,59 | 1.280.500 | | 2005-09-15 | 00:00:00 | 15,50 | 15,66 | 15,46 | 15,60 | 1.858.000 | | 2005-09-16 | 00:00:00 | 15,64 | 15,75 | 15,62 | 15,73 | 4.466.100 | | 2005-09-19 | 00:00:00 | 15,74 | 15,79 | 15,60 | 15,62 | 1.430.900 | | 2005-09-20 | 00:00:00 | 15,68 | 15,70 | 15,61 | 15,64 | 1.203.500 | | 2005-09-21 | 00:00:00 | 15,55 | 15,62 | 15,34 | 15,36 | 1.858.100 | | 2005-09-22 | 00:00:00 | 15,30 | 15,36 | 15,16 | 15,33 | 1.253.300 | | 2005-09-23 | 00:00:00 | 15,33 | 15,41 | 15,30 | 15,31 | 1.005.800 | | 2005-09-26 | 00:00:00 | 15,36 | 15,75 | 15,35 | 15,71 | 2.031.200 | | 2005-09-27 | 00:00:00 | 15,69 | 15,76 | 15,57 | 15,74 | 1.391.800 | | 2005-09-28 | 00:00:00 | 15,85 | 16,98 | 15,85 | 16,63 | 10.774.900 | | 2005-09-29 | 00:00:00 | 16,70 | 16,90 | 16,45 | 16,67 | 5.540.200 | | 2005-09-30 | 00:00:00 | 16,83 | 16,87 | 16,41 | 16,51 | 2.619.300 | | 2005-10-03 | 00:00:00 | 16,61 | 16,93 | 16,53 | 16,84 | 3.435.800 | | 2005-10-04 | 00:00:00 | 16,96 | 16,98 | 16,63 | 16,86 | 3.046.100 | | 2005-10-05 | 00:00:00 | 16,82 | 16,85 | 16,57 | 16,57 | 1.403.900 | | 2005-10-06 | 00:00:00 | 16,48 | 16,54 | 16,29 | 16,48 | 1.614.400 | | 2005-10-07 | 00:00:00 | 16,47 | 16,57 | 16,30 | 16,33 | 1.470.100 | | 2005-10-10 | 00:00:00 | 16,44 | 16,48 | 16,18 | 16,24 | 1.089.400 | | 2005-10-11 | 00:00:00 | 16,16 | 16,43 | 16,16 | 16,26 | 1.277.500 | | 2005-10-12 | 00:00:00 | 16,20 | 16,38 | 16,09 | 16,29 | 1.144.800 | | 2005-10-13 | 00:00:00 | 16,23 | 16,29 | 15,82 | 15,92 | 2.335.100 | | 2005-10-14 | 00:00:00 | 16,11 | 16,14 | 15,90 | 16,14 | 2.051.300 | | 2005-10-17 | 00:00:00 | 16,10 | 16,12 | 15,96 | 16,08 | 869.400 | | 2005-10-18 | 00:00:00 | 16,05 | 16,35 | 15,91 | 15,95 | 1.706.700 | | 2005-10-19 | 00:00:00 | 15,82 | 15,87 | 15,43 | 15,52 | 2.408.200 | | 2005-10-20 | 00:00:00 | 15,64 | 15,83 | 15,47 | 15,51 | 2.294.700 | | 2005-10-21 | 00:00:00 | 15,31 | 15,70 | 15,31 | 15,60 | 1.851.800 | | 2005-10-24 | 00:00:00 | 15,63 | 15,77 | 15,42 | 15,71 | 1.671.600 | | 2005-10-25 | 00:00:00 | 15,71 | 15,81 | 15,49 | 15,55 | 1.346.400 | | 2005-10-26 | 00:00:00 | 15,56 | 15,69 | 15,44 | 15,49 | 908.300 | | 2005-10-27 | 00:00:00 | 15,43 | 15,53 | 15,06 | 15,10 | 1.577.300 | | 2005-10-28 | 00:00:00 | 15,14 | 15,16 | 14,79 | 14,91 | 2.458.100 | | 2005-10-31 | 00:00:00 | 15,03 | 15,26 | 15,02 | 15,17 | 1.419.200 | | 2005-11-01 | 00:00:00 | 15,18 | 15,27 | 15,08 | 15,20 | 925.800 | | 2005-11-02 | 00:00:00 | 15,20 | 15,36 | 15,09 | 15,31 | 1.446.600 | | 2005-11-03 | 00:00:00 | 15,32 | 15,61 | 15,32 | 15,50 | 1.792.100 | | 2005-11-04 | 00:00:00 | 15,45 | 15,56 | 15,35 | 15,44 | 1.143.400 | | 2005-11-07 | 00:00:00 | 15,69 | 15,93 | 15,62 | 15,93 | 3.131.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
