(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-24 | 00:00:00 | 19,34 | 19,53 | 19,34 | 19,40 | 1.309.000 | | 2006-04-25 | 00:00:00 | 19,44 | 19,49 | 19,35 | 19,38 | 580.300 | | 2006-04-26 | 00:00:00 | 19,37 | 19,59 | 19,35 | 19,54 | 1.490.400 | | 2006-04-27 | 00:00:00 | 19,60 | 19,60 | 19,25 | 19,38 | 1.680.200 | | 2006-04-28 | 00:00:00 | 19,28 | 19,36 | 19,00 | 19,01 | 2.116.300 | | 2006-05-01 | 00:00:00 | 19,01 | 19,01 | 19,01 | 19,01 | 0 | | 2006-05-02 | 00:00:00 | 19,01 | 19,24 | 18,92 | 19,18 | 1.487.000 | | 2006-05-03 | 00:00:00 | 19,16 | 19,25 | 18,87 | 18,93 | 1.688.700 | | 2006-05-04 | 00:00:00 | 18,87 | 19,07 | 18,87 | 18,99 | 1.375.900 | | 2006-05-05 | 00:00:00 | 18,97 | 19,04 | 18,87 | 19,04 | 941.200 | | 2006-05-08 | 00:00:00 | 19,10 | 19,29 | 18,89 | 19,08 | 1.312.000 | | 2006-05-09 | 00:00:00 | 19,02 | 19,16 | 18,99 | 19,16 | 986.800 | | 2006-05-10 | 00:00:00 | 19,07 | 19,13 | 18,74 | 18,84 | 1.827.200 | | 2006-05-11 | 00:00:00 | 18,85 | 19,12 | 18,81 | 18,81 | 1.461.400 | | 2006-05-12 | 00:00:00 | 18,79 | 18,79 | 18,32 | 18,32 | 2.015.600 | | 2006-05-15 | 00:00:00 | 18,30 | 18,35 | 18,00 | 18,19 | 2.269.100 | | 2006-05-16 | 00:00:00 | 18,24 | 18,26 | 17,93 | 18,03 | 2.525.400 | | 2006-05-17 | 00:00:00 | 18,07 | 18,08 | 17,24 | 17,27 | 3.813.000 | | 2006-05-18 | 00:00:00 | 17,33 | 17,60 | 17,17 | 17,35 | 3.151.700 | | 2006-05-19 | 00:00:00 | 17,25 | 17,52 | 17,16 | 17,30 | 1.472.200 | | 2006-05-22 | 00:00:00 | 17,59 | 17,77 | 16,76 | 16,85 | 3.079.400 | | 2006-05-23 | 00:00:00 | 16,92 | 17,59 | 16,92 | 17,49 | 2.109.800 | | 2006-05-24 | 00:00:00 | 17,36 | 17,62 | 17,16 | 17,47 | 2.461.300 | | 2006-05-25 | 00:00:00 | 17,53 | 17,67 | 17,41 | 17,65 | 1.987.700 | | 2006-05-26 | 00:00:00 | 17,80 | 18,05 | 17,66 | 18,05 | 2.167.900 | | 2006-05-29 | 00:00:00 | 18,02 | 18,18 | 18,02 | 18,15 | 758.100 | | 2006-05-30 | 00:00:00 | 18,10 | 18,19 | 17,67 | 17,73 | 2.232.600 | | 2006-05-31 | 00:00:00 | 17,65 | 17,97 | 17,51 | 17,96 | 1.983.000 | | 2006-06-01 | 00:00:00 | 18,03 | 18,19 | 17,82 | 18,16 | 2.097.100 | | 2006-06-02 | 00:00:00 | 18,32 | 18,46 | 18,21 | 18,27 | 1.986.400 | | 2006-06-05 | 00:00:00 | 18,27 | 18,27 | 18,06 | 18,16 | 1.568.000 | | 2006-06-06 | 00:00:00 | 17,76 | 17,96 | 17,49 | 17,51 | 3.096.700 | | 2006-06-07 | 00:00:00 | 17,68 | 17,68 | 17,26 | 17,38 | 5.219.100 | | 2006-06-08 | 00:00:00 | 17,10 | 17,13 | 16,81 | 16,88 | 3.438.000 | | 2006-06-09 | 00:00:00 | 17,05 | 17,25 | 17,00 | 17,12 | 1.830.900 | | 2006-06-12 | 00:00:00 | 17,14 | 17,46 | 17,12 | 17,29 | 8.519.400 | | 2006-06-13 | 00:00:00 | 17,08 | 17,20 | 16,82 | 16,92 | 3.969.700 | | 2006-06-14 | 00:00:00 | 16,80 | 16,90 | 15,92 | 16,57 | 11.154.300 | | 2006-06-19 | 00:00:00 | 16,29 | 16,68 | 16,24 | 16,58 | 2.909.900 | | 2006-06-20 | 00:00:00 | 16,56 | 16,74 | 16,30 | 16,71 | 2.164.900 | | 2006-06-21 | 00:00:00 | 16,76 | 16,87 | 16,58 | 16,87 | 1.603.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
