(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 | | 2012-05-04 | 00:00:00 | 3,04 | 3,18 | 3,04 | 3,09 | 9.712.300 | | 2012-05-07 | 00:00:00 | 3,03 | 3,15 | 3,00 | 3,15 | 4.336.700 | | 2012-05-08 | 00:00:00 | 3,13 | 3,14 | 2,94 | 2,96 | 8.899.400 | | 2012-05-09 | 00:00:00 | 2,98 | 2,98 | 2,78 | 2,83 | 9.104.800 | | 2012-05-10 | 00:00:00 | 2,86 | 2,93 | 2,78 | 2,91 | 7.518.100 | | 2012-05-11 | 00:00:00 | 2,87 | 2,94 | 2,82 | 2,90 | 5.681.200 | | 2012-05-14 | 00:00:00 | 2,85 | 2,87 | 2,74 | 2,78 | 6.532.100 | | 2012-05-16 | 00:00:00 | 2,66 | 2,87 | 2,64 | 2,79 | 10.802.600 | | 2012-05-17 | 00:00:00 | 2,78 | 2,80 | 2,65 | 2,72 | 5.854.800 | | 2012-05-18 | 00:00:00 | 2,67 | 2,88 | 2,65 | 2,82 | 7.617.100 | | 2012-05-21 | 00:00:00 | 2,83 | 2,94 | 2,78 | 2,85 | 7.047.500 | | 2012-05-22 | 00:00:00 | 2,88 | 2,95 | 2,82 | 2,92 | 5.201.500 | | 2012-05-23 | 00:00:00 | 2,90 | 2,90 | 2,76 | 2,77 | 5.003.500 | | 2012-05-24 | 00:00:00 | 2,80 | 2,82 | 2,66 | 2,71 | 7.311.200 | | 2012-05-25 | 00:00:00 | 2,71 | 2,75 | 2,66 | 2,70 | 4.428.000 | | 2012-05-28 | 00:00:00 | 2,72 | 2,77 | 2,67 | 2,72 | 4.554.500 | | 2012-05-29 | 00:00:00 | 2,74 | 2,78 | 2,68 | 2,76 | 4.545.800 | | 2012-05-30 | 00:00:00 | 2,73 | 2,75 | 2,68 | 2,69 | 4.707.000 | | 2012-05-31 | 00:00:00 | 2,73 | 2,75 | 2,65 | 2,69 | 5.134.100 | | 2012-06-01 | 00:00:00 | 2,78 | 2,80 | 2,66 | 2,73 | 6.747.600 | | 2012-06-05 | 00:00:00 | 2,78 | 2,79 | 2,69 | 2,74 | 6.540.300 | | 2012-06-06 | 00:00:00 | 2,78 | 2,94 | 2,77 | 2,94 | 10.981.400 | | 2012-06-07 | 00:00:00 | 2,94 | 3,05 | 2,88 | 3,00 | 9.638.600 | | 2012-06-08 | 00:00:00 | 2,97 | 2,98 | 2,85 | 2,94 | 6.913.000 | | 2012-06-11 | 00:00:00 | 3,01 | 3,02 | 2,81 | 2,82 | 6.000.400 | | 2012-06-12 | 00:00:00 | 2,81 | 2,84 | 2,75 | 2,80 | 4.442.100 | | 2012-06-13 | 00:00:00 | 2,82 | 2,83 | 2,69 | 2,71 | 5.763.500 | | 2012-06-14 | 00:00:00 | 2,71 | 2,74 | 2,61 | 2,74 | 5.159.900 | | 2012-06-15 | 00:00:00 | 2,75 | 2,96 | 2,73 | 2,94 | 15.151.800 | | 2012-06-18 | 00:00:00 | 3,00 | 3,08 | 2,93 | 3,00 | 9.276.500 | | 2012-06-19 | 00:00:00 | 2,98 | 3,08 | 2,86 | 3,06 | 11.704.500 | | 2012-06-20 | 00:00:00 | 3,05 | 3,28 | 3,02 | 3,27 | 11.974.500 | | 2012-06-21 | 00:00:00 | 3,23 | 3,35 | 3,20 | 3,24 | 9.308.700 | | 2012-06-22 | 00:00:00 | 3,20 | 3,27 | 3,15 | 3,17 | 6.053.000 | | 2012-06-25 | 00:00:00 | 3,05 | 3,18 | 2,98 | 2,99 | 3.813.400 | | 2012-06-26 | 00:00:00 | 2,98 | 3,00 | 2,88 | 2,89 | 4.468.700 | | 2012-06-27 | 00:00:00 | 2,91 | 3,00 | 2,82 | 2,98 | 3.958.500 | | 2012-06-28 | 00:00:00 | 2,97 | 2,99 | 2,91 | 2,97 | 2.388.800 | | 2012-06-29 | 00:00:00 | 3,07 | 3,19 | 3,03 | 3,18 | 4.299.900 | | 2012-07-02 | 00:00:00 | 3,20 | 3,25 | 3,13 | 3,20 | 4.220.600 | | 2012-07-03 | 00:00:00 | 3,20 | 3,22 | 3,17 | 3,20 | 2.289.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 > >> |
|
