(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-27 | 00:00:00 | 11,30 | 11,45 | 11,28 | 11,36 | 1.698.700 | | 2009-08-28 | 00:00:00 | 11,45 | 11,48 | 11,32 | 11,37 | 1.944.300 | | 2009-08-31 | 00:00:00 | 11,30 | 11,34 | 11,06 | 11,14 | 1.671.400 | | 2009-09-01 | 00:00:00 | 11,20 | 11,24 | 10,95 | 11,07 | 1.850.800 | | 2009-09-02 | 00:00:00 | 11,07 | 11,09 | 10,85 | 10,93 | 1.738.400 | | 2009-09-03 | 00:00:00 | 10,95 | 11,11 | 10,87 | 11,00 | 1.621.100 | | 2009-09-04 | 00:00:00 | 11,09 | 11,23 | 11,02 | 11,05 | 1.879.900 | | 2009-09-07 | 00:00:00 | 11,19 | 11,25 | 11,15 | 11,23 | 1.075.400 | | 2009-09-08 | 00:00:00 | 11,28 | 11,41 | 11,23 | 11,36 | 1.680.800 | | 2009-09-09 | 00:00:00 | 11,37 | 11,49 | 11,37 | 11,41 | 2.217.000 | | 2009-09-10 | 00:00:00 | 11,45 | 11,49 | 11,21 | 11,34 | 3.064.600 | | 2009-09-11 | 00:00:00 | 11,32 | 11,59 | 11,32 | 11,57 | 3.458.300 | | 2009-09-14 | 00:00:00 | 11,65 | 11,84 | 11,62 | 11,65 | 4.092.500 | | 2009-09-15 | 00:00:00 | 11,70 | 11,73 | 11,60 | 11,60 | 1.985.300 | | 2009-09-16 | 00:00:00 | 11,65 | 11,72 | 11,53 | 11,65 | 2.340.500 | | 2009-09-17 | 00:00:00 | 11,75 | 11,79 | 11,72 | 11,78 | 1.896.300 | | 2009-09-18 | 00:00:00 | 11,82 | 11,82 | 11,61 | 11,79 | 3.330.700 | | 2009-09-21 | 00:00:00 | 11,77 | 11,77 | 11,42 | 11,52 | 2.023.100 | | 2009-09-22 | 00:00:00 | 11,60 | 11,69 | 11,55 | 11,63 | 1.649.200 | | 2009-09-23 | 00:00:00 | 11,65 | 11,66 | 11,55 | 11,58 | 1.724.900 | | 2009-09-24 | 00:00:00 | 11,53 | 11,64 | 11,38 | 11,46 | 1.633.000 | | 2009-09-25 | 00:00:00 | 11,45 | 11,50 | 11,26 | 11,43 | 2.059.500 | | 2009-09-28 | 00:00:00 | 11,45 | 11,81 | 11,25 | 11,81 | 3.960.400 | | 2009-09-29 | 00:00:00 | 11,95 | 12,07 | 11,87 | 11,94 | 3.873.800 | | 2009-09-30 | 00:00:00 | 12,00 | 12,22 | 11,90 | 12,08 | 3.860.400 | | 2009-10-01 | 00:00:00 | 12,08 | 12,27 | 11,94 | 12,08 | 3.939.800 | | 2009-10-02 | 00:00:00 | 11,97 | 12,02 | 11,77 | 11,84 | 3.834.800 | | 2009-10-05 | 00:00:00 | 11,94 | 12,04 | 11,78 | 11,96 | 2.631.100 | | 2009-10-06 | 00:00:00 | 12,17 | 12,54 | 12,06 | 12,48 | 5.150.700 | | 2009-10-07 | 00:00:00 | 12,47 | 12,58 | 12,37 | 12,47 | 3.581.800 | | 2009-10-08 | 00:00:00 | 12,68 | 12,74 | 12,56 | 12,67 | 3.105.400 | | 2009-10-09 | 00:00:00 | 12,61 | 12,74 | 12,51 | 12,63 | 2.561.100 | | 2009-10-12 | 00:00:00 | 12,66 | 12,76 | 12,65 | 12,72 | 1.601.800 | | 2009-10-13 | 00:00:00 | 12,71 | 12,82 | 12,58 | 12,64 | 2.204.700 | | 2009-10-14 | 00:00:00 | 12,73 | 12,79 | 12,62 | 12,63 | 2.746.100 | | 2009-10-15 | 00:00:00 | 12,74 | 12,75 | 12,52 | 12,58 | 2.227.800 | | 2009-10-16 | 00:00:00 | 12,63 | 12,65 | 12,32 | 12,44 | 2.341.400 | | 2009-10-19 | 00:00:00 | 12,45 | 12,59 | 12,35 | 12,45 | 1.639.300 | | 2009-10-20 | 00:00:00 | 12,51 | 12,51 | 12,21 | 12,31 | 3.074.100 | | 2009-10-21 | 00:00:00 | 12,39 | 12,39 | 11,97 | 12,15 | 3.617.000 | | 2009-10-22 | 00:00:00 | 12,17 | 12,33 | 12,02 | 12,27 | 2.904.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
