(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-08-17 | 00:00:00 | 16,82 | 16,90 | 16,74 | 16,90 | 795.500 | 2006-08-18 | 00:00:00 | 16,98 | 17,20 | 16,94 | 17,01 | 1.407.700 | 2006-08-21 | 00:00:00 | 16,99 | 17,12 | 16,91 | 16,97 | 1.138.000 | 2006-08-22 | 00:00:00 | 17,00 | 17,04 | 16,75 | 16,89 | 1.273.100 | 2006-08-23 | 00:00:00 | 16,89 | 16,93 | 16,75 | 16,81 | 1.240.300 | 2006-08-24 | 00:00:00 | 16,90 | 16,93 | 16,72 | 16,88 | 772.800 | 2006-08-25 | 00:00:00 | 16,85 | 16,94 | 16,75 | 16,84 | 776.900 | 2006-08-28 | 00:00:00 | 16,78 | 16,94 | 16,75 | 16,93 | 759.600 | 2006-08-29 | 00:00:00 | 16,93 | 17,40 | 16,90 | 17,32 | 2.669.200 | 2006-08-30 | 00:00:00 | 17,40 | 17,42 | 17,25 | 17,35 | 1.340.600 | 2006-08-31 | 00:00:00 | 17,40 | 17,40 | 17,21 | 17,28 | 966.600 | 2006-09-01 | 00:00:00 | 17,35 | 17,75 | 17,30 | 17,67 | 2.451.300 | 2006-09-04 | 00:00:00 | 17,76 | 17,78 | 17,52 | 17,56 | 1.790.900 | 2006-09-05 | 00:00:00 | 17,59 | 17,61 | 17,36 | 17,49 | 1.098.200 | 2006-09-06 | 00:00:00 | 17,42 | 17,48 | 17,27 | 17,32 | 960.200 | 2006-09-07 | 00:00:00 | 17,20 | 17,28 | 17,06 | 17,13 | 1.229.800 | 2006-09-08 | 00:00:00 | 17,25 | 17,46 | 17,12 | 17,39 | 1.266.900 | 2006-09-11 | 00:00:00 | 17,30 | 17,49 | 17,26 | 17,41 | 666.800 | 2006-09-12 | 00:00:00 | 17,44 | 17,80 | 17,25 | 17,70 | 1.866.500 | 2006-09-13 | 00:00:00 | 17,70 | 17,90 | 17,68 | 17,76 | 2.092.100 | 2006-09-14 | 00:00:00 | 17,73 | 17,84 | 17,53 | 17,65 | 1.053.000 | 2006-09-15 | 00:00:00 | 17,60 | 17,70 | 17,41 | 17,62 | 2.564.000 | 2006-09-18 | 00:00:00 | 17,78 | 17,81 | 17,62 | 17,74 | 901.800 | 2006-09-19 | 00:00:00 | 17,77 | 17,82 | 17,38 | 17,60 | 1.490.300 | 2006-09-20 | 00:00:00 | 17,60 | 17,88 | 17,54 | 17,86 | 1.335.900 | 2006-09-21 | 00:00:00 | 17,83 | 17,92 | 17,69 | 17,77 | 1.148.800 | 2006-09-22 | 00:00:00 | 17,69 | 17,77 | 17,54 | 17,64 | 713.800 | 2006-09-25 | 00:00:00 | 17,65 | 17,70 | 17,28 | 17,41 | 1.993.400 | 2006-09-26 | 00:00:00 | 17,54 | 17,54 | 17,30 | 17,47 | 1.999.000 | 2006-09-27 | 00:00:00 | 17,59 | 17,74 | 17,48 | 17,62 | 1.815.000 | 2006-09-28 | 00:00:00 | 17,69 | 17,75 | 17,55 | 17,60 | 1.372.900 | 2006-09-29 | 00:00:00 | 17,76 | 17,85 | 17,55 | 17,61 | 1.632.900 | 2006-10-02 | 00:00:00 | 17,63 | 17,68 | 17,41 | 17,57 | 1.294.900 | 2006-10-03 | 00:00:00 | 17,58 | 17,74 | 17,48 | 17,74 | 1.141.000 | 2006-10-04 | 00:00:00 | 17,67 | 17,67 | 17,50 | 17,53 | 1.721.600 | 2006-10-05 | 00:00:00 | 17,70 | 17,75 | 17,56 | 17,70 | 1.850.900 | 2006-10-06 | 00:00:00 | 17,68 | 17,72 | 17,57 | 17,72 | 1.448.200 | 2006-10-09 | 00:00:00 | 17,65 | 17,70 | 17,52 | 17,65 | 1.129.100 | 2006-10-11 | 00:00:00 | 17,79 | 18,05 | 17,72 | 17,92 | 2.260.600 | 2006-10-12 | 00:00:00 | 17,95 | 18,20 | 17,90 | 18,17 | 2.038.200 | 2006-10-13 | 00:00:00 | 18,17 | 18,30 | 18,06 | 18,13 | 1.802.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|