(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-18 | 00:00:00 | 17,72 | 18,33 | 17,52 | 18,33 | 7.750.800 | | 2008-07-21 | 00:00:00 | 18,23 | 18,32 | 17,98 | 18,07 | 1.598.600 | | 2008-07-22 | 00:00:00 | 18,04 | 18,27 | 17,61 | 18,22 | 1.862.400 | | 2008-07-23 | 00:00:00 | 18,31 | 18,45 | 17,89 | 18,23 | 2.121.500 | | 2008-07-24 | 00:00:00 | 18,38 | 18,38 | 18,01 | 18,10 | 2.597.500 | | 2008-07-25 | 00:00:00 | 18,05 | 18,43 | 17,73 | 18,35 | 1.920.300 | | 2008-07-28 | 00:00:00 | 18,39 | 18,48 | 18,00 | 18,45 | 1.647.800 | | 2008-07-29 | 00:00:00 | 18,31 | 19,05 | 18,07 | 19,00 | 2.724.900 | | 2008-07-30 | 00:00:00 | 19,20 | 19,37 | 18,72 | 19,03 | 2.286.300 | | 2008-07-31 | 00:00:00 | 19,30 | 19,30 | 18,75 | 19,02 | 2.594.600 | | 2008-08-01 | 00:00:00 | 18,74 | 19,24 | 18,53 | 18,61 | 2.346.000 | | 2008-08-04 | 00:00:00 | 18,57 | 18,84 | 18,17 | 18,59 | 1.894.900 | | 2008-08-05 | 00:00:00 | 18,65 | 19,48 | 18,63 | 19,15 | 2.842.200 | | 2008-08-06 | 00:00:00 | 19,28 | 19,38 | 19,00 | 19,11 | 1.406.700 | | 2008-08-07 | 00:00:00 | 19,12 | 19,40 | 18,91 | 19,06 | 1.967.100 | | 2008-08-08 | 00:00:00 | 18,98 | 19,67 | 18,97 | 19,60 | 2.541.800 | | 2008-08-11 | 00:00:00 | 19,68 | 19,96 | 19,57 | 19,90 | 1.366.600 | | 2008-08-12 | 00:00:00 | 19,81 | 19,87 | 19,23 | 19,28 | 2.812.900 | | 2008-08-13 | 00:00:00 | 19,16 | 19,20 | 18,56 | 18,75 | 2.821.600 | | 2008-08-14 | 00:00:00 | 18,87 | 19,40 | 18,02 | 18,15 | 3.863.800 | | 2008-08-18 | 00:00:00 | 18,00 | 18,45 | 17,50 | 18,33 | 2.730.000 | | 2008-08-19 | 00:00:00 | 18,20 | 18,36 | 17,80 | 17,95 | 1.277.400 | | 2008-08-20 | 00:00:00 | 17,96 | 18,09 | 17,50 | 17,72 | 1.498.900 | | 2008-08-21 | 00:00:00 | 17,55 | 17,85 | 17,30 | 17,73 | 1.619.800 | | 2008-08-22 | 00:00:00 | 17,89 | 17,90 | 17,61 | 17,80 | 1.273.900 | | 2008-08-25 | 00:00:00 | 17,69 | 17,93 | 17,69 | 17,83 | 801.100 | | 2008-08-26 | 00:00:00 | 17,67 | 17,88 | 17,58 | 17,75 | 1.644.100 | | 2008-08-27 | 00:00:00 | 17,79 | 18,04 | 17,58 | 17,94 | 1.656.200 | | 2008-08-28 | 00:00:00 | 18,06 | 18,30 | 17,83 | 18,05 | 1.869.300 | | 2008-08-29 | 00:00:00 | 18,23 | 18,32 | 18,08 | 18,29 | 1.305.900 | | 2008-09-01 | 00:00:00 | 18,15 | 18,50 | 18,07 | 18,43 | 798.400 | | 2008-09-02 | 00:00:00 | 18,44 | 18,88 | 18,35 | 18,71 | 1.804.200 | | 2008-09-03 | 00:00:00 | 18,59 | 18,89 | 18,46 | 18,74 | 1.484.900 | | 2008-09-04 | 00:00:00 | 18,67 | 18,74 | 17,78 | 17,85 | 2.802.300 | | 2008-09-05 | 00:00:00 | 17,78 | 17,99 | 17,39 | 17,43 | 2.062.300 | | 2008-09-08 | 00:00:00 | 17,91 | 18,10 | 17,18 | 17,24 | 2.386.500 | | 2008-09-09 | 00:00:00 | 17,08 | 17,38 | 16,05 | 17,03 | 3.297.600 | | 2008-09-10 | 00:00:00 | 17,06 | 17,50 | 16,85 | 17,28 | 2.620.400 | | 2008-09-11 | 00:00:00 | 17,19 | 17,49 | 17,03 | 17,13 | 2.093.900 | | 2008-09-12 | 00:00:00 | 17,30 | 17,30 | 16,56 | 16,86 | 2.884.100 | | 2008-09-15 | 00:00:00 | 16,50 | 16,68 | 16,38 | 16,42 | 1.730.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
