(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 | | 2006-06-21 | 00:00:00 | 16,76 | 16,87 | 16,58 | 16,87 | 1.603.200 | | 2006-06-22 | 00:00:00 | 16,95 | 17,13 | 16,83 | 16,99 | 4.669.800 | | 2006-06-23 | 00:00:00 | 16,99 | 17,19 | 16,88 | 17,15 | 3.955.300 | | 2006-06-26 | 00:00:00 | 17,20 | 17,22 | 16,79 | 16,99 | 8.636.200 | | 2006-06-27 | 00:00:00 | 17,01 | 17,05 | 16,81 | 16,84 | 898.300 | | 2006-06-28 | 00:00:00 | 16,70 | 16,85 | 16,62 | 16,76 | 1.851.500 | | 2006-06-29 | 00:00:00 | 16,94 | 17,17 | 16,81 | 17,10 | 1.859.900 | | 2006-06-30 | 00:00:00 | 17,45 | 17,45 | 17,22 | 17,36 | 1.963.400 | | 2006-07-03 | 00:00:00 | 17,34 | 17,34 | 17,10 | 17,28 | 1.823.000 | | 2006-07-04 | 00:00:00 | 17,35 | 17,35 | 17,07 | 17,21 | 1.109.100 | | 2006-07-05 | 00:00:00 | 17,18 | 17,33 | 17,07 | 17,25 | 2.373.300 | | 2006-07-06 | 00:00:00 | 17,00 | 17,04 | 16,47 | 16,63 | 5.362.300 | | 2006-07-07 | 00:00:00 | 16,58 | 16,84 | 16,42 | 16,80 | 3.288.100 | | 2006-07-10 | 00:00:00 | 16,69 | 16,73 | 16,53 | 16,65 | 2.032.600 | | 2006-07-11 | 00:00:00 | 16,56 | 16,63 | 16,37 | 16,42 | 1.675.500 | | 2006-07-12 | 00:00:00 | 16,51 | 16,74 | 16,47 | 16,62 | 3.145.900 | | 2006-07-13 | 00:00:00 | 16,60 | 16,60 | 16,26 | 16,32 | 4.130.300 | | 2006-07-14 | 00:00:00 | 16,28 | 16,29 | 16,05 | 16,07 | 1.976.000 | | 2006-07-17 | 00:00:00 | 16,09 | 16,13 | 15,85 | 15,92 | 1.706.000 | | 2006-07-18 | 00:00:00 | 15,92 | 16,05 | 15,65 | 15,73 | 2.163.200 | | 2006-07-19 | 00:00:00 | 15,75 | 16,34 | 15,75 | 16,31 | 3.385.300 | | 2006-07-20 | 00:00:00 | 16,30 | 16,64 | 16,30 | 16,58 | 2.499.300 | | 2006-07-21 | 00:00:00 | 16,46 | 16,60 | 16,18 | 16,28 | 1.696.300 | | 2006-07-24 | 00:00:00 | 16,35 | 16,61 | 16,30 | 16,55 | 1.521.300 | | 2006-07-25 | 00:00:00 | 16,67 | 16,67 | 16,42 | 16,51 | 1.511.800 | | 2006-07-26 | 00:00:00 | 16,59 | 16,63 | 16,45 | 16,49 | 1.227.300 | | 2006-07-27 | 00:00:00 | 16,54 | 16,94 | 16,54 | 16,94 | 1.774.400 | | 2006-07-28 | 00:00:00 | 16,85 | 16,93 | 16,73 | 16,93 | 882.100 | | 2006-07-31 | 00:00:00 | 16,96 | 16,99 | 16,77 | 16,88 | 782.900 | | 2006-08-01 | 00:00:00 | 16,85 | 16,99 | 16,82 | 16,89 | 1.630.600 | | 2006-08-02 | 00:00:00 | 16,94 | 17,12 | 16,86 | 17,00 | 1.146.100 | | 2006-08-03 | 00:00:00 | 17,11 | 17,12 | 16,94 | 17,08 | 1.532.900 | | 2006-08-04 | 00:00:00 | 17,15 | 17,15 | 16,89 | 17,04 | 881.700 | | 2006-08-07 | 00:00:00 | 16,95 | 16,99 | 16,87 | 16,91 | 774.900 | | 2006-08-08 | 00:00:00 | 16,97 | 17,05 | 16,89 | 16,90 | 1.197.500 | | 2006-08-09 | 00:00:00 | 17,00 | 17,04 | 16,60 | 16,86 | 1.921.400 | | 2006-08-10 | 00:00:00 | 16,72 | 16,76 | 16,51 | 16,60 | 2.039.200 | | 2006-08-11 | 00:00:00 | 16,68 | 16,69 | 16,40 | 16,47 | 1.107.000 | | 2006-08-14 | 00:00:00 | 16,54 | 16,63 | 16,51 | 16,59 | 558.700 | | 2006-08-16 | 00:00:00 | 16,61 | 16,85 | 16,52 | 16,76 | 1.280.100 | | 2006-08-17 | 00:00:00 | 16,82 | 16,90 | 16,74 | 16,90 | 795.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
