(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-05 | 00:00:00 | 3,81 | 3,86 | 3,67 | 3,74 | 11.853.800 | | 2012-03-06 | 00:00:00 | 3,73 | 3,74 | 3,58 | 3,60 | 9.491.900 | | 2012-03-07 | 00:00:00 | 3,59 | 3,72 | 3,45 | 3,51 | 17.278.500 | | 2012-03-08 | 00:00:00 | 3,55 | 3,66 | 3,50 | 3,63 | 10.185.700 | | 2012-03-09 | 00:00:00 | 3,64 | 3,76 | 3,59 | 3,67 | 10.032.700 | | 2012-03-12 | 00:00:00 | 3,66 | 3,72 | 3,60 | 3,62 | 7.736.900 | | 2012-03-13 | 00:00:00 | 3,64 | 3,88 | 3,63 | 3,85 | 10.453.400 | | 2012-03-14 | 00:00:00 | 3,87 | 3,97 | 3,80 | 3,84 | 12.866.300 | | 2012-03-15 | 00:00:00 | 3,83 | 3,87 | 3,75 | 3,80 | 7.373.400 | | 2012-03-16 | 00:00:00 | 3,80 | 3,85 | 3,76 | 3,81 | 9.155.000 | | 2012-03-19 | 00:00:00 | 3,79 | 3,81 | 3,74 | 3,79 | 4.167.300 | | 2012-03-20 | 00:00:00 | 3,77 | 3,78 | 3,67 | 3,71 | 6.521.700 | | 2012-03-21 | 00:00:00 | 3,71 | 3,72 | 3,63 | 3,66 | 5.861.300 | | 2012-03-23 | 00:00:00 | 3,53 | 3,57 | 3,46 | 3,53 | 6.384.800 | | 2012-03-26 | 00:00:00 | 3,50 | 3,53 | 3,37 | 3,47 | 6.792.600 | | 2012-03-27 | 00:00:00 | 3,53 | 3,89 | 3,52 | 3,85 | 28.038.900 | | 2012-03-28 | 00:00:00 | 4,20 | 4,24 | 3,97 | 3,98 | 34.705.300 | | 2012-03-29 | 00:00:00 | 3,93 | 4,23 | 3,91 | 4,09 | 31.188.000 | | 2012-03-30 | 00:00:00 | 4,12 | 4,17 | 4,00 | 4,06 | 17.260.800 | | 2012-04-02 | 00:00:00 | 4,03 | 4,07 | 3,91 | 4,02 | 8.152.400 | | 2012-04-03 | 00:00:00 | 4,05 | 4,12 | 3,92 | 3,99 | 9.185.700 | | 2012-04-04 | 00:00:00 | 3,97 | 3,98 | 3,70 | 3,71 | 11.320.000 | | 2012-04-05 | 00:00:00 | 3,72 | 3,75 | 3,60 | 3,66 | 7.971.300 | | 2012-04-10 | 00:00:00 | 3,61 | 3,63 | 3,43 | 3,44 | 8.677.000 | | 2012-04-11 | 00:00:00 | 3,44 | 3,66 | 3,43 | 3,50 | 12.788.500 | | 2012-04-12 | 00:00:00 | 3,52 | 3,55 | 3,36 | 3,50 | 7.957.200 | | 2012-04-13 | 00:00:00 | 3,51 | 3,75 | 3,50 | 3,59 | 17.749.800 | | 2012-04-16 | 00:00:00 | 3,57 | 3,59 | 3,45 | 3,51 | 8.256.300 | | 2012-04-17 | 00:00:00 | 3,48 | 3,62 | 3,46 | 3,61 | 7.806.600 | | 2012-04-18 | 00:00:00 | 3,59 | 3,59 | 3,42 | 3,42 | 11.866.000 | | 2012-04-19 | 00:00:00 | 3,46 | 3,50 | 3,30 | 3,32 | 10.192.400 | | 2012-04-20 | 00:00:00 | 3,30 | 3,30 | 3,16 | 3,23 | 10.741.500 | | 2012-04-23 | 00:00:00 | 3,19 | 3,19 | 3,06 | 3,07 | 6.099.500 | | 2012-04-24 | 00:00:00 | 3,09 | 3,17 | 3,00 | 3,12 | 8.852.300 | | 2012-04-25 | 00:00:00 | 3,12 | 3,38 | 3,08 | 3,35 | 11.540.200 | | 2012-04-26 | 00:00:00 | 3,33 | 3,35 | 3,17 | 3,22 | 8.068.200 | | 2012-04-27 | 00:00:00 | 3,17 | 3,33 | 3,12 | 3,30 | 6.108.800 | | 2012-04-30 | 00:00:00 | 3,30 | 3,30 | 3,21 | 3,25 | 4.640.600 | | 2012-05-02 | 00:00:00 | 3,27 | 3,32 | 3,13 | 3,18 | 9.937.000 | | 2012-05-03 | 00:00:00 | 3,16 | 3,19 | 2,94 | 3,05 | 11.900.700 | | 2012-05-04 | 00:00:00 | 3,04 | 3,18 | 3,04 | 3,09 | 9.712.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 > >> |
|
