(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 | | 2012-07-03 | 00:00:00 | 3,20 | 3,22 | 3,17 | 3,20 | 2.289.800 | | 2012-07-04 | 00:00:00 | 3,18 | 3,20 | 3,09 | 3,17 | 3.900.300 | | 2012-07-05 | 00:00:00 | 3,24 | 3,42 | 3,15 | 3,24 | 12.485.500 | | 2012-07-06 | 00:00:00 | 3,23 | 3,24 | 3,06 | 3,07 | 4.136.700 | | 2012-07-09 | 00:00:00 | 3,06 | 3,11 | 2,97 | 2,99 | 5.812.300 | | 2012-07-10 | 00:00:00 | 3,00 | 3,20 | 2,99 | 3,11 | 8.536.100 | | 2012-07-11 | 00:00:00 | 3,08 | 3,10 | 3,00 | 3,02 | 5.365.000 | | 2012-07-12 | 00:00:00 | 3,01 | 3,08 | 2,92 | 2,96 | 5.664.600 | | 2012-07-13 | 00:00:00 | 2,98 | 3,02 | 2,91 | 2,97 | 4.302.700 | | 2012-07-16 | 00:00:00 | 2,97 | 2,97 | 2,88 | 2,91 | 3.125.000 | | 2012-07-17 | 00:00:00 | 2,92 | 3,00 | 2,88 | 2,89 | 6.373.300 | | 2012-07-18 | 00:00:00 | 2,92 | 2,95 | 2,86 | 2,93 | 3.304.300 | | 2012-07-19 | 00:00:00 | 2,95 | 2,98 | 2,91 | 2,96 | 4.271.600 | | 2012-07-20 | 00:00:00 | 2,96 | 3,06 | 2,81 | 2,84 | 8.784.200 | | 2012-07-23 | 00:00:00 | 2,79 | 2,80 | 2,67 | 2,73 | 7.397.100 | | 2012-07-24 | 00:00:00 | 2,72 | 2,75 | 2,64 | 2,67 | 5.201.200 | | 2012-07-25 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,67 | 4.703.200 | | 2012-07-26 | 00:00:00 | 2,67 | 2,84 | 2,64 | 2,81 | 9.934.800 | | 2012-07-27 | 00:00:00 | 2,84 | 2,97 | 2,73 | 2,96 | 9.453.800 | | 2012-07-30 | 00:00:00 | 2,97 | 3,05 | 2,96 | 3,04 | 6.890.100 | | 2012-07-31 | 00:00:00 | 3,04 | 3,12 | 2,91 | 2,98 | 8.789.800 | | 2012-08-01 | 00:00:00 | 2,96 | 3,02 | 2,83 | 2,95 | 9.985.100 | | 2012-08-02 | 00:00:00 | 2,95 | 3,05 | 2,80 | 2,80 | 11.988.000 | | 2012-08-03 | 00:00:00 | 2,82 | 3,03 | 2,79 | 3,02 | 9.565.600 | | 2012-08-06 | 00:00:00 | 3,02 | 3,16 | 2,99 | 3,14 | 8.690.300 | | 2012-08-07 | 00:00:00 | 3,13 | 3,26 | 3,10 | 3,21 | 8.686.100 | | 2012-08-08 | 00:00:00 | 3,20 | 3,22 | 3,14 | 3,17 | 3.999.300 | | 2012-08-09 | 00:00:00 | 3,20 | 3,21 | 3,14 | 3,18 | 3.988.300 | | 2012-08-10 | 00:00:00 | 3,16 | 3,25 | 3,15 | 3,22 | 5.186.300 | | 2012-08-14 | 00:00:00 | 3,22 | 3,26 | 3,19 | 3,23 | 2.760.900 | | 2012-08-16 | 00:00:00 | 3,23 | 3,40 | 3,21 | 3,37 | 7.062.700 | | 2012-08-17 | 00:00:00 | 3,40 | 3,90 | 3,38 | 3,75 | 34.866.400 | | 2012-08-20 | 00:00:00 | 3,75 | 3,76 | 3,52 | 3,56 | 12.928.400 | | 2012-08-21 | 00:00:00 | 3,58 | 3,68 | 3,57 | 3,65 | 13.440.200 | | 2012-08-22 | 00:00:00 | 3,63 | 3,80 | 3,58 | 3,75 | 21.114.000 | | 2012-08-23 | 00:00:00 | 3,77 | 3,78 | 3,59 | 3,63 | 15.113.900 | | 2012-08-24 | 00:00:00 | 3,62 | 3,63 | 3,50 | 3,57 | 4.839.400 | | 2012-08-27 | 00:00:00 | 3,56 | 3,66 | 3,53 | 3,65 | 4.881.300 | | 2012-08-28 | 00:00:00 | 3,62 | 3,65 | 3,57 | 3,61 | 3.871.600 | | 2012-08-29 | 00:00:00 | 3,61 | 3,62 | 3,54 | 3,56 | 2.899.700 | | 2012-08-30 | 00:00:00 | 3,55 | 3,58 | 3,47 | 3,50 | 3.610.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 > >> |
|
