(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-02 | 00:00:00 | 16,35 | 16,43 | 16,28 | 16,43 | 518.000 | 2006-01-03 | 00:00:00 | 16,43 | 16,68 | 16,43 | 16,64 | 1.437.200 | 2006-01-04 | 00:00:00 | 16,70 | 16,76 | 16,65 | 16,75 | 1.622.900 | 2006-01-05 | 00:00:00 | 16,80 | 16,89 | 16,60 | 16,71 | 1.726.100 | 2006-01-06 | 00:00:00 | 16,71 | 16,85 | 16,65 | 16,85 | 788.400 | 2006-01-09 | 00:00:00 | 16,90 | 16,98 | 16,67 | 16,71 | 1.280.100 | 2006-01-10 | 00:00:00 | 16,72 | 16,76 | 16,44 | 16,68 | 1.238.400 | 2006-01-11 | 00:00:00 | 16,70 | 16,78 | 16,62 | 16,64 | 1.216.800 | 2006-01-12 | 00:00:00 | 16,65 | 17,63 | 16,61 | 17,45 | 5.810.900 | 2006-01-13 | 00:00:00 | 17,33 | 17,45 | 17,06 | 17,38 | 3.782.600 | 2006-01-16 | 00:00:00 | 17,33 | 17,39 | 17,21 | 17,26 | 1.199.900 | 2006-01-17 | 00:00:00 | 17,17 | 17,38 | 17,08 | 17,32 | 1.881.800 | 2006-01-18 | 00:00:00 | 17,00 | 17,22 | 16,93 | 17,15 | 1.595.500 | 2006-01-19 | 00:00:00 | 17,37 | 17,87 | 17,26 | 17,78 | 4.782.600 | 2006-01-20 | 00:00:00 | 17,78 | 17,89 | 17,36 | 17,40 | 2.551.300 | 2006-01-23 | 00:00:00 | 17,20 | 17,49 | 17,15 | 17,41 | 1.285.800 | 2006-01-24 | 00:00:00 | 17,36 | 17,60 | 17,28 | 17,53 | 1.404.800 | 2006-01-25 | 00:00:00 | 17,43 | 17,55 | 17,29 | 17,52 | 1.253.100 | 2006-01-26 | 00:00:00 | 17,46 | 17,85 | 17,46 | 17,76 | 2.203.600 | 2006-01-27 | 00:00:00 | 17,90 | 18,22 | 17,74 | 17,78 | 3.787.100 | 2006-01-30 | 00:00:00 | 17,82 | 18,18 | 17,75 | 18,18 | 2.141.600 | 2006-01-31 | 00:00:00 | 18,11 | 18,21 | 17,85 | 17,93 | 1.687.700 | 2006-02-01 | 00:00:00 | 17,85 | 18,28 | 17,85 | 18,17 | 2.072.800 | 2006-02-02 | 00:00:00 | 18,22 | 18,26 | 17,98 | 18,03 | 1.699.300 | 2006-02-03 | 00:00:00 | 18,00 | 18,13 | 17,86 | 17,98 | 1.765.300 | 2006-02-06 | 00:00:00 | 18,02 | 18,10 | 17,90 | 17,93 | 1.128.100 | 2006-02-07 | 00:00:00 | 17,93 | 17,99 | 17,73 | 17,86 | 1.902.100 | 2006-02-08 | 00:00:00 | 17,80 | 17,84 | 17,68 | 17,74 | 2.182.100 | 2006-02-09 | 00:00:00 | 17,81 | 18,15 | 17,77 | 18,10 | 2.666.900 | 2006-02-10 | 00:00:00 | 18,01 | 18,30 | 18,01 | 18,16 | 2.661.000 | 2006-02-13 | 00:00:00 | 18,20 | 18,34 | 18,05 | 18,13 | 1.377.800 | 2006-02-14 | 00:00:00 | 18,10 | 18,23 | 18,02 | 18,17 | 1.451.400 | 2006-02-15 | 00:00:00 | 18,13 | 18,24 | 18,06 | 18,08 | 1.558.600 | 2006-02-16 | 00:00:00 | 18,14 | 18,18 | 18,09 | 18,15 | 1.485.300 | 2006-02-17 | 00:00:00 | 18,15 | 18,23 | 18,07 | 18,13 | 1.344.900 | 2006-02-20 | 00:00:00 | 18,15 | 18,30 | 18,01 | 18,27 | 1.811.600 | 2006-02-21 | 00:00:00 | 18,43 | 18,75 | 18,40 | 18,58 | 3.044.700 | 2006-02-22 | 00:00:00 | 18,64 | 18,74 | 18,41 | 18,65 | 2.119.000 | 2006-02-23 | 00:00:00 | 18,73 | 18,84 | 18,52 | 18,66 | 2.420.400 | 2006-02-24 | 00:00:00 | 18,72 | 18,85 | 18,50 | 18,79 | 1.802.100 | 2006-02-27 | 00:00:00 | 18,85 | 18,85 | 18,70 | 18,84 | 1.176.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|