(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-07 | 00:00:00 | 15,69 | 15,93 | 15,62 | 15,93 | 3.131.500 | | 2005-11-08 | 00:00:00 | 16,00 | 16,04 | 15,76 | 15,94 | 1.970.900 | | 2005-11-09 | 00:00:00 | 16,00 | 16,10 | 15,82 | 16,08 | 1.858.900 | | 2005-11-10 | 00:00:00 | 16,05 | 16,12 | 15,85 | 16,06 | 1.329.500 | | 2005-11-11 | 00:00:00 | 16,07 | 16,20 | 15,88 | 15,98 | 1.200.900 | | 2005-11-14 | 00:00:00 | 15,96 | 15,96 | 15,68 | 15,72 | 1.480.600 | | 2005-11-15 | 00:00:00 | 15,80 | 16,11 | 15,76 | 16,09 | 1.908.200 | | 2005-11-16 | 00:00:00 | 16,03 | 16,18 | 15,95 | 16,02 | 1.178.800 | | 2005-11-17 | 00:00:00 | 16,02 | 16,16 | 15,98 | 16,09 | 1.140.900 | | 2005-11-18 | 00:00:00 | 16,29 | 16,29 | 16,07 | 16,14 | 1.410.000 | | 2005-11-21 | 00:00:00 | 16,10 | 16,19 | 16,00 | 16,18 | 769.900 | | 2005-11-22 | 00:00:00 | 16,20 | 16,20 | 16,02 | 16,14 | 974.600 | | 2005-11-23 | 00:00:00 | 16,13 | 16,20 | 16,08 | 16,18 | 1.113.800 | | 2005-11-24 | 00:00:00 | 16,13 | 16,28 | 16,07 | 16,21 | 986.600 | | 2005-11-25 | 00:00:00 | 16,22 | 16,24 | 16,10 | 16,22 | 947.600 | | 2005-11-28 | 00:00:00 | 16,19 | 16,26 | 15,89 | 15,91 | 1.645.800 | | 2005-11-29 | 00:00:00 | 15,95 | 16,03 | 15,70 | 15,83 | 2.483.800 | | 2005-11-30 | 00:00:00 | 15,80 | 15,91 | 15,62 | 15,68 | 1.736.800 | | 2005-12-01 | 00:00:00 | 15,70 | 16,03 | 15,70 | 15,97 | 1.437.200 | | 2005-12-02 | 00:00:00 | 16,02 | 16,08 | 15,87 | 16,00 | 1.196.200 | | 2005-12-05 | 00:00:00 | 15,98 | 16,09 | 15,86 | 15,97 | 975.400 | | 2005-12-06 | 00:00:00 | 16,00 | 16,24 | 16,00 | 16,20 | 1.629.000 | | 2005-12-07 | 00:00:00 | 16,22 | 16,23 | 16,06 | 16,09 | 1.187.700 | | 2005-12-08 | 00:00:00 | 16,05 | 16,25 | 16,01 | 16,21 | 1.058.100 | | 2005-12-09 | 00:00:00 | 16,12 | 16,15 | 16,02 | 16,10 | 910.900 | | 2005-12-12 | 00:00:00 | 16,10 | 16,22 | 16,10 | 16,12 | 799.000 | | 2005-12-13 | 00:00:00 | 16,09 | 16,17 | 16,06 | 16,11 | 726.300 | | 2005-12-14 | 00:00:00 | 16,07 | 16,15 | 15,99 | 16,10 | 1.057.600 | | 2005-12-15 | 00:00:00 | 16,14 | 16,14 | 15,96 | 16,01 | 925.800 | | 2005-12-16 | 00:00:00 | 15,93 | 16,01 | 15,76 | 15,88 | 3.473.300 | | 2005-12-19 | 00:00:00 | 15,91 | 16,04 | 15,82 | 15,96 | 927.600 | | 2005-12-20 | 00:00:00 | 15,85 | 15,92 | 15,78 | 15,79 | 1.228.500 | | 2005-12-21 | 00:00:00 | 15,79 | 16,04 | 15,79 | 16,02 | 1.220.400 | | 2005-12-22 | 00:00:00 | 16,05 | 16,62 | 16,02 | 16,54 | 5.009.000 | | 2005-12-23 | 00:00:00 | 16,65 | 16,79 | 16,37 | 16,39 | 1.902.700 | | 2005-12-26 | 00:00:00 | 16,39 | 16,39 | 16,39 | 16,39 | 0 | | 2005-12-27 | 00:00:00 | 16,41 | 16,57 | 16,40 | 16,41 | 570.000 | | 2005-12-28 | 00:00:00 | 16,40 | 16,54 | 16,35 | 16,52 | 810.300 | | 2005-12-29 | 00:00:00 | 16,50 | 16,69 | 16,50 | 16,65 | 1.119.400 | | 2005-12-30 | 00:00:00 | 16,60 | 16,62 | 16,30 | 16,35 | 1.044.900 | | 2006-01-02 | 00:00:00 | 16,35 | 16,43 | 16,28 | 16,43 | 518.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
