(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 | | 2008-09-15 | 00:00:00 | 16,50 | 16,68 | 16,38 | 16,42 | 1.730.200 | | 2008-09-16 | 00:00:00 | 16,32 | 16,89 | 16,22 | 16,48 | 2.831.800 | | 2008-09-17 | 00:00:00 | 16,60 | 16,85 | 15,99 | 16,00 | 2.360.000 | | 2008-09-18 | 00:00:00 | 15,95 | 16,27 | 15,74 | 16,11 | 2.929.400 | | 2008-09-19 | 00:00:00 | 16,64 | 16,80 | 15,63 | 15,72 | 4.797.200 | | 2008-09-22 | 00:00:00 | 15,89 | 16,20 | 15,66 | 16,05 | 2.547.500 | | 2008-09-23 | 00:00:00 | 16,26 | 16,36 | 15,80 | 16,06 | 2.748.100 | | 2008-09-24 | 00:00:00 | 16,28 | 16,37 | 16,06 | 16,15 | 1.786.200 | | 2008-09-25 | 00:00:00 | 16,30 | 16,69 | 16,06 | 16,62 | 2.611.700 | | 2008-09-26 | 00:00:00 | 16,55 | 16,60 | 16,15 | 16,31 | 1.602.000 | | 2008-09-29 | 00:00:00 | 16,16 | 16,29 | 15,67 | 15,79 | 1.840.300 | | 2008-09-30 | 00:00:00 | 15,59 | 15,98 | 14,70 | 15,24 | 3.112.300 | | 2008-10-01 | 00:00:00 | 15,39 | 15,94 | 15,09 | 15,62 | 2.747.500 | | 2008-10-02 | 00:00:00 | 15,66 | 15,89 | 15,31 | 15,44 | 1.979.200 | | 2008-10-03 | 00:00:00 | 15,42 | 15,54 | 15,06 | 15,39 | 1.398.000 | | 2008-10-06 | 00:00:00 | 14,98 | 15,19 | 14,32 | 14,54 | 3.400.000 | | 2008-10-07 | 00:00:00 | 14,71 | 14,87 | 14,10 | 14,59 | 3.678.600 | | 2008-10-08 | 00:00:00 | 14,13 | 15,05 | 13,95 | 14,83 | 4.541.600 | | 2008-10-09 | 00:00:00 | 14,90 | 15,18 | 14,58 | 14,61 | 3.079.700 | | 2008-10-10 | 00:00:00 | 13,93 | 14,58 | 13,42 | 13,75 | 3.590.100 | | 2008-10-13 | 00:00:00 | 14,29 | 14,90 | 14,19 | 14,58 | 1.788.100 | | 2008-10-14 | 00:00:00 | 15,05 | 15,49 | 14,49 | 14,49 | 2.015.700 | | 2008-10-15 | 00:00:00 | 14,49 | 14,75 | 13,89 | 13,98 | 1.203.500 | | 2008-10-16 | 00:00:00 | 12,65 | 13,96 | 12,71 | 12,79 | 3.068.000 | | 2008-10-17 | 00:00:00 | 13,30 | 13,40 | 12,65 | 12,68 | 3.009.600 | | 2008-10-20 | 00:00:00 | 11,74 | 12,25 | 11,47 | 11,51 | 3.298.800 | | 2008-10-21 | 00:00:00 | 11,62 | 11,79 | 10,75 | 10,76 | 3.591.700 | | 2008-10-22 | 00:00:00 | 9,76 | 10,95 | 9,54 | 9,57 | 5.538.200 | | 2008-10-23 | 00:00:00 | 9,01 | 9,70 | 8,80 | 9,01 | 8.233.400 | | 2008-10-24 | 00:00:00 | 8,89 | 9,33 | 8,55 | 9,11 | 6.338.500 | | 2008-10-27 | 00:00:00 | 8,90 | 9,05 | 8,71 | 8,77 | 3.921.800 | | 2008-10-28 | 00:00:00 | 9,06 | 9,15 | 8,76 | 8,82 | 3.065.800 | | 2008-10-29 | 00:00:00 | 9,46 | 9,51 | 8,91 | 9,49 | 6.211.400 | | 2008-10-30 | 00:00:00 | 9,56 | 9,56 | 9,29 | 9,49 | 8.133.800 | | 2008-10-31 | 00:00:00 | 9,45 | 9,69 | 9,12 | 9,68 | 9.857.300 | | 2008-11-03 | 00:00:00 | 9,80 | 10,35 | 9,61 | 10,35 | 4.890.200 | | 2008-11-04 | 00:00:00 | 10,50 | 10,63 | 10,15 | 10,23 | 4.377.800 | | 2008-11-05 | 00:00:00 | 10,30 | 10,32 | 10,00 | 10,30 | 2.583.100 | | 2008-11-06 | 00:00:00 | 9,98 | 10,19 | 9,52 | 9,70 | 4.262.700 | | 2008-11-07 | 00:00:00 | 9,55 | 9,88 | 9,32 | 9,77 | 3.133.900 | | 2008-11-10 | 00:00:00 | 10,25 | 10,25 | 9,58 | 9,60 | 2.914.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
