(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-13 | 00:00:00 | 18,17 | 18,30 | 18,06 | 18,13 | 1.802.800 | | 2006-10-16 | 00:00:00 | 18,10 | 18,17 | 18,01 | 18,11 | 973.400 | | 2006-10-17 | 00:00:00 | 18,03 | 18,07 | 17,78 | 17,85 | 1.601.000 | | 2006-10-18 | 00:00:00 | 17,95 | 18,21 | 17,83 | 18,15 | 2.188.500 | | 2006-10-19 | 00:00:00 | 18,10 | 18,24 | 18,05 | 18,15 | 1.238.500 | | 2006-10-20 | 00:00:00 | 18,30 | 18,30 | 18,09 | 18,18 | 1.231.300 | | 2006-10-23 | 00:00:00 | 18,17 | 18,23 | 17,98 | 18,11 | 1.359.200 | | 2006-10-24 | 00:00:00 | 18,24 | 18,55 | 18,24 | 18,36 | 4.299.500 | | 2006-10-25 | 00:00:00 | 18,25 | 18,78 | 18,25 | 18,71 | 4.156.300 | | 2006-10-26 | 00:00:00 | 18,70 | 19,18 | 18,67 | 18,94 | 4.085.000 | | 2006-10-27 | 00:00:00 | 18,91 | 19,06 | 18,72 | 18,81 | 1.626.000 | | 2006-10-30 | 00:00:00 | 18,68 | 19,02 | 18,52 | 19,02 | 2.894.300 | | 2006-10-31 | 00:00:00 | 19,06 | 19,10 | 18,79 | 18,83 | 2.214.600 | | 2006-11-01 | 00:00:00 | 18,92 | 19,01 | 18,83 | 18,95 | 1.374.600 | | 2006-11-02 | 00:00:00 | 18,91 | 18,99 | 18,43 | 18,56 | 3.297.200 | | 2006-11-03 | 00:00:00 | 18,59 | 18,76 | 18,56 | 18,74 | 2.082.100 | | 2006-11-06 | 00:00:00 | 18,78 | 19,03 | 18,68 | 19,03 | 2.253.700 | | 2006-11-07 | 00:00:00 | 18,98 | 19,28 | 18,95 | 19,18 | 3.170.500 | | 2006-11-08 | 00:00:00 | 19,00 | 19,05 | 18,90 | 19,00 | 1.884.300 | | 2006-11-09 | 00:00:00 | 19,05 | 19,10 | 18,88 | 18,95 | 1.405.500 | | 2006-11-10 | 00:00:00 | 18,73 | 18,73 | 18,43 | 18,64 | 4.236.200 | | 2006-11-13 | 00:00:00 | 18,55 | 18,80 | 18,55 | 18,80 | 2.619.900 | | 2006-11-14 | 00:00:00 | 18,80 | 18,82 | 18,54 | 18,58 | 1.845.600 | | 2006-11-15 | 00:00:00 | 18,63 | 18,73 | 18,55 | 18,65 | 1.280.400 | | 2006-11-16 | 00:00:00 | 18,58 | 18,68 | 18,52 | 18,63 | 1.222.800 | | 2006-11-17 | 00:00:00 | 18,70 | 18,70 | 18,50 | 18,56 | 1.115.500 | | 2006-11-20 | 00:00:00 | 18,45 | 18,60 | 18,34 | 18,52 | 1.658.800 | | 2006-11-21 | 00:00:00 | 18,47 | 18,76 | 18,46 | 18,73 | 2.107.000 | | 2006-11-22 | 00:00:00 | 18,80 | 19,20 | 18,77 | 19,20 | 4.689.200 | | 2006-11-23 | 00:00:00 | 19,17 | 19,22 | 19,04 | 19,09 | 1.698.900 | | 2006-11-24 | 00:00:00 | 19,03 | 19,08 | 18,75 | 18,88 | 2.020.000 | | 2006-11-27 | 00:00:00 | 18,81 | 18,83 | 18,53 | 18,53 | 1.791.900 | | 2006-11-28 | 00:00:00 | 18,50 | 18,58 | 18,31 | 18,46 | 1.799.100 | | 2006-11-29 | 00:00:00 | 18,73 | 19,00 | 18,70 | 18,97 | 3.263.800 | | 2006-11-30 | 00:00:00 | 18,95 | 19,07 | 18,66 | 18,73 | 2.338.000 | | 2006-12-01 | 00:00:00 | 18,70 | 19,00 | 18,60 | 18,71 | 2.243.400 | | 2006-12-04 | 00:00:00 | 18,61 | 18,86 | 18,61 | 18,83 | 1.644.600 | | 2006-12-05 | 00:00:00 | 18,96 | 18,97 | 18,80 | 18,90 | 1.925.900 | | 2006-12-06 | 00:00:00 | 18,91 | 18,95 | 18,70 | 18,89 | 1.905.900 | | 2006-12-07 | 00:00:00 | 18,90 | 19,40 | 18,87 | 19,32 | 3.663.500 | | 2006-12-08 | 00:00:00 | 19,31 | 20,08 | 19,25 | 20,05 | 5.317.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
