(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-07-18 | 00:00:00 | 15,02 | 15,34 | 14,95 | 15,34 | 1.578.700 | 2005-07-19 | 00:00:00 | 15,23 | 15,37 | 15,11 | 15,21 | 1.281.300 | 2005-07-20 | 00:00:00 | 15,23 | 15,28 | 14,95 | 15,02 | 1.535.700 | 2005-07-21 | 00:00:00 | 15,02 | 15,15 | 15,02 | 15,03 | 1.405.800 | 2005-07-22 | 00:00:00 | 15,05 | 15,17 | 15,04 | 15,16 | 889.400 | 2005-07-25 | 00:00:00 | 15,06 | 15,11 | 14,90 | 15,00 | 1.276.400 | 2005-07-26 | 00:00:00 | 14,97 | 14,98 | 14,90 | 14,95 | 945.500 | 2005-07-27 | 00:00:00 | 14,94 | 15,15 | 14,78 | 15,05 | 1.963.500 | 2005-07-28 | 00:00:00 | 15,09 | 15,35 | 15,02 | 15,31 | 2.325.700 | 2005-07-29 | 00:00:00 | 15,30 | 15,31 | 15,02 | 15,07 | 1.986.300 | 2005-08-01 | 00:00:00 | 15,10 | 15,13 | 14,98 | 15,10 | 1.134.200 | 2005-08-02 | 00:00:00 | 15,06 | 15,17 | 14,99 | 15,05 | 1.404.000 | 2005-08-03 | 00:00:00 | 15,06 | 15,12 | 14,97 | 15,10 | 1.264.800 | 2005-08-04 | 00:00:00 | 15,10 | 15,17 | 14,98 | 15,15 | 1.551.100 | 2005-08-05 | 00:00:00 | 15,07 | 15,15 | 15,00 | 15,02 | 686.000 | 2005-08-08 | 00:00:00 | 15,03 | 15,09 | 15,02 | 15,05 | 601.200 | 2005-08-09 | 00:00:00 | 15,02 | 15,06 | 14,95 | 15,01 | 626.000 | 2005-08-10 | 00:00:00 | 15,01 | 15,14 | 14,91 | 15,10 | 1.133.600 | 2005-08-11 | 00:00:00 | 15,06 | 15,11 | 14,96 | 14,98 | 1.075.700 | 2005-08-12 | 00:00:00 | 15,07 | 15,07 | 14,83 | 14,85 | 998.100 | 2005-08-15 | 00:00:00 | 14,85 | 14,85 | 14,85 | 14,85 | 0 | 2005-08-16 | 00:00:00 | 14,89 | 14,99 | 14,71 | 14,77 | 850.200 | 2005-08-17 | 00:00:00 | 14,73 | 14,80 | 14,60 | 14,74 | 871.200 | 2005-08-18 | 00:00:00 | 14,76 | 14,76 | 14,56 | 14,63 | 889.900 | 2005-08-19 | 00:00:00 | 14,66 | 14,82 | 14,61 | 14,74 | 1.158.600 | 2005-08-22 | 00:00:00 | 14,79 | 14,91 | 14,75 | 14,79 | 1.102.400 | 2005-08-23 | 00:00:00 | 14,75 | 15,01 | 14,66 | 14,94 | 1.871.900 | 2005-08-24 | 00:00:00 | 14,94 | 15,30 | 14,89 | 15,18 | 3.217.600 | 2005-08-25 | 00:00:00 | 15,20 | 15,28 | 15,10 | 15,19 | 1.641.800 | 2005-08-26 | 00:00:00 | 15,23 | 15,27 | 15,00 | 15,02 | 1.341.500 | 2005-08-29 | 00:00:00 | 14,95 | 15,15 | 14,90 | 15,07 | 753.900 | 2005-08-30 | 00:00:00 | 15,09 | 15,21 | 15,07 | 15,10 | 1.063.300 | 2005-08-31 | 00:00:00 | 15,11 | 15,20 | 15,00 | 15,20 | 1.461.500 | 2005-09-01 | 00:00:00 | 15,23 | 15,27 | 15,20 | 15,24 | 1.599.300 | 2005-09-02 | 00:00:00 | 15,24 | 15,28 | 15,12 | 15,20 | 1.079.800 | 2005-09-05 | 00:00:00 | 15,15 | 15,43 | 15,13 | 15,40 | 1.717.500 | 2005-09-06 | 00:00:00 | 15,41 | 15,50 | 15,35 | 15,47 | 1.507.900 | 2005-09-07 | 00:00:00 | 15,53 | 15,63 | 15,45 | 15,56 | 2.469.800 | 2005-09-08 | 00:00:00 | 15,53 | 15,67 | 15,43 | 15,59 | 2.359.000 | 2005-09-09 | 00:00:00 | 15,56 | 15,58 | 15,47 | 15,54 | 1.155.000 | 2005-09-12 | 00:00:00 | 15,54 | 15,59 | 15,39 | 15,43 | 1.593.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|