(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-27 | 00:00:00 | 18,85 | 18,85 | 18,70 | 18,84 | 1.176.300 | | 2006-02-28 | 00:00:00 | 18,83 | 19,00 | 18,36 | 18,37 | 2.677.100 | | 2006-03-01 | 00:00:00 | 18,35 | 18,71 | 18,35 | 18,60 | 2.205.700 | | 2006-03-02 | 00:00:00 | 18,99 | 19,17 | 18,59 | 18,79 | 3.866.500 | | 2006-03-03 | 00:00:00 | 18,90 | 18,90 | 18,59 | 18,75 | 1.629.500 | | 2006-03-06 | 00:00:00 | 18,80 | 19,20 | 18,63 | 19,10 | 3.966.200 | | 2006-03-07 | 00:00:00 | 19,06 | 19,18 | 18,79 | 18,96 | 1.735.500 | | 2006-03-08 | 00:00:00 | 18,81 | 18,98 | 18,37 | 18,48 | 2.649.000 | | 2006-03-09 | 00:00:00 | 18,57 | 18,89 | 18,52 | 18,77 | 2.359.000 | | 2006-03-10 | 00:00:00 | 18,65 | 19,08 | 18,65 | 18,90 | 1.412.800 | | 2006-03-13 | 00:00:00 | 19,03 | 19,37 | 18,91 | 18,91 | 2.564.200 | | 2006-03-14 | 00:00:00 | 18,91 | 19,07 | 18,73 | 19,00 | 1.750.500 | | 2006-03-15 | 00:00:00 | 19,00 | 19,27 | 18,96 | 19,00 | 2.530.400 | | 2006-03-16 | 00:00:00 | 19,09 | 19,13 | 18,84 | 18,96 | 1.409.500 | | 2006-03-17 | 00:00:00 | 19,04 | 19,10 | 18,84 | 19,03 | 2.782.700 | | 2006-03-20 | 00:00:00 | 19,10 | 19,34 | 19,01 | 19,18 | 2.996.100 | | 2006-03-21 | 00:00:00 | 19,12 | 19,15 | 18,95 | 19,00 | 3.063.400 | | 2006-03-22 | 00:00:00 | 19,00 | 19,17 | 18,96 | 19,17 | 1.681.700 | | 2006-03-23 | 00:00:00 | 19,16 | 19,17 | 18,95 | 18,96 | 1.169.100 | | 2006-03-24 | 00:00:00 | 19,05 | 19,06 | 18,83 | 19,05 | 1.482.800 | | 2006-03-27 | 00:00:00 | 19,06 | 19,09 | 18,85 | 18,85 | 1.497.700 | | 2006-03-28 | 00:00:00 | 18,78 | 18,88 | 18,22 | 18,57 | 3.992.600 | | 2006-03-29 | 00:00:00 | 18,78 | 18,94 | 18,67 | 18,90 | 2.911.400 | | 2006-03-30 | 00:00:00 | 19,02 | 19,08 | 18,81 | 18,94 | 2.123.200 | | 2006-03-31 | 00:00:00 | 18,90 | 18,93 | 18,43 | 18,74 | 3.204.200 | | 2006-04-03 | 00:00:00 | 18,85 | 18,86 | 18,50 | 18,82 | 3.094.700 | | 2006-04-04 | 00:00:00 | 18,70 | 18,84 | 18,61 | 18,77 | 1.748.000 | | 2006-04-05 | 00:00:00 | 18,80 | 19,09 | 18,59 | 19,06 | 3.447.400 | | 2006-04-06 | 00:00:00 | 19,07 | 19,25 | 18,93 | 19,15 | 2.914.800 | | 2006-04-07 | 00:00:00 | 19,15 | 19,22 | 18,84 | 18,91 | 2.438.600 | | 2006-04-10 | 00:00:00 | 18,81 | 19,13 | 18,81 | 19,06 | 1.906.900 | | 2006-04-11 | 00:00:00 | 18,80 | 19,03 | 18,62 | 18,65 | 2.164.800 | | 2006-04-12 | 00:00:00 | 18,56 | 18,73 | 18,37 | 18,67 | 2.200.300 | | 2006-04-13 | 00:00:00 | 18,83 | 18,85 | 18,64 | 18,79 | 1.629.600 | | 2006-04-14 | 00:00:00 | 18,79 | 18,79 | 18,79 | 18,79 | 0 | | 2006-04-17 | 00:00:00 | 18,79 | 18,79 | 18,79 | 18,79 | 0 | | 2006-04-18 | 00:00:00 | 18,85 | 18,85 | 18,60 | 18,69 | 1.417.800 | | 2006-04-19 | 00:00:00 | 19,12 | 19,50 | 19,04 | 19,21 | 3.778.000 | | 2006-04-20 | 00:00:00 | 19,25 | 19,50 | 19,20 | 19,50 | 3.239.500 | | 2006-04-21 | 00:00:00 | 19,44 | 19,64 | 19,33 | 19,41 | 2.248.600 | | 2006-04-24 | 00:00:00 | 19,34 | 19,53 | 19,34 | 19,40 | 1.309.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
