|
 FINMECCANICA - [Ticker: FNC.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FNC.MI desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-18 | 15,34 | 1.578.700 | 15,34 | 14,95 | 15,02 | 00:00:00 | | 2005-07-19 | 15,21 | 1.281.300 | 15,37 | 15,11 | 15,23 | 00:00:00 | | 2005-07-20 | 15,02 | 1.535.700 | 15,28 | 14,95 | 15,23 | 00:00:00 | | 2005-07-21 | 15,03 | 1.405.800 | 15,15 | 15,02 | 15,02 | 00:00:00 | | 2005-07-22 | 15,16 | 889.400 | 15,17 | 15,04 | 15,05 | 00:00:00 | | 2005-07-25 | 15,00 | 1.276.400 | 15,11 | 14,90 | 15,06 | 00:00:00 | | 2005-07-26 | 14,95 | 945.500 | 14,98 | 14,90 | 14,97 | 00:00:00 | | 2005-07-27 | 15,05 | 1.963.500 | 15,15 | 14,78 | 14,94 | 00:00:00 | | 2005-07-28 | 15,31 | 2.325.700 | 15,35 | 15,02 | 15,09 | 00:00:00 | | 2005-07-29 | 15,07 | 1.986.300 | 15,31 | 15,02 | 15,30 | 00:00:00 | | 2005-08-01 | 15,10 | 1.134.200 | 15,13 | 14,98 | 15,10 | 00:00:00 | | 2005-08-02 | 15,05 | 1.404.000 | 15,17 | 14,99 | 15,06 | 00:00:00 | | 2005-08-03 | 15,10 | 1.264.800 | 15,12 | 14,97 | 15,06 | 00:00:00 | | 2005-08-04 | 15,15 | 1.551.100 | 15,17 | 14,98 | 15,10 | 00:00:00 | | 2005-08-05 | 15,02 | 686.000 | 15,15 | 15,00 | 15,07 | 00:00:00 | | 2005-08-08 | 15,05 | 601.200 | 15,09 | 15,02 | 15,03 | 00:00:00 | | 2005-08-09 | 15,01 | 626.000 | 15,06 | 14,95 | 15,02 | 00:00:00 | | 2005-08-10 | 15,10 | 1.133.600 | 15,14 | 14,91 | 15,01 | 00:00:00 | | 2005-08-11 | 14,98 | 1.075.700 | 15,11 | 14,96 | 15,06 | 00:00:00 | | 2005-08-12 | 14,85 | 998.100 | 15,07 | 14,83 | 15,07 | 00:00:00 | | 2005-08-15 | 14,85 | 0 | 14,85 | 14,85 | 14,85 | 00:00:00 | | 2005-08-16 | 14,77 | 850.200 | 14,99 | 14,71 | 14,89 | 00:00:00 | | 2005-08-17 | 14,74 | 871.200 | 14,80 | 14,60 | 14,73 | 00:00:00 | | 2005-08-18 | 14,63 | 889.900 | 14,76 | 14,56 | 14,76 | 00:00:00 | | 2005-08-19 | 14,74 | 1.158.600 | 14,82 | 14,61 | 14,66 | 00:00:00 | | 2005-08-22 | 14,79 | 1.102.400 | 14,91 | 14,75 | 14,79 | 00:00:00 | | 2005-08-23 | 14,94 | 1.871.900 | 15,01 | 14,66 | 14,75 | 00:00:00 | | 2005-08-24 | 15,18 | 3.217.600 | 15,30 | 14,89 | 14,94 | 00:00:00 | | 2005-08-25 | 15,19 | 1.641.800 | 15,28 | 15,10 | 15,20 | 00:00:00 | | 2005-08-26 | 15,02 | 1.341.500 | 15,27 | 15,00 | 15,23 | 00:00:00 | | 2005-08-29 | 15,07 | 753.900 | 15,15 | 14,90 | 14,95 | 00:00:00 | | 2005-08-30 | 15,10 | 1.063.300 | 15,21 | 15,07 | 15,09 | 00:00:00 | | 2005-08-31 | 15,20 | 1.461.500 | 15,20 | 15,00 | 15,11 | 00:00:00 | | 2005-09-01 | 15,24 | 1.599.300 | 15,27 | 15,20 | 15,23 | 00:00:00 | | 2005-09-02 | 15,20 | 1.079.800 | 15,28 | 15,12 | 15,24 | 00:00:00 | | 2005-09-05 | 15,40 | 1.717.500 | 15,43 | 15,13 | 15,15 | 00:00:00 | | 2005-09-06 | 15,47 | 1.507.900 | 15,50 | 15,35 | 15,41 | 00:00:00 | | 2005-09-07 | 15,56 | 2.469.800 | 15,63 | 15,45 | 15,53 | 00:00:00 | | 2005-09-08 | 15,59 | 2.359.000 | 15,67 | 15,43 | 15,53 | 00:00:00 | | 2005-09-09 | 15,54 | 1.155.000 | 15,58 | 15,47 | 15,56 | 00:00:00 | | 2005-09-12 | 15,43 | 1.593.900 | 15,59 | 15,39 | 15,54 | 00:00:00 | | 2005-09-13 | 15,43 | 1.318.000 | 15,48 | 15,25 | 15,40 | 00:00:00 | | 2005-09-14 | 15,59 | 1.280.500 | 15,59 | 15,42 | 15,42 | 00:00:00 | | 2005-09-15 | 15,60 | 1.858.000 | 15,66 | 15,46 | 15,50 | 00:00:00 | | 2005-09-16 | 15,73 | 4.466.100 | 15,75 | 15,62 | 15,64 | 00:00:00 | | 2005-09-19 | 15,62 | 1.430.900 | 15,79 | 15,60 | 15,74 | 00:00:00 | | 2005-09-20 | 15,64 | 1.203.500 | 15,70 | 15,61 | 15,68 | 00:00:00 | | 2005-09-21 | 15,36 | 1.858.100 | 15,62 | 15,34 | 15,55 | 00:00:00 | | 2005-09-22 | 15,33 | 1.253.300 | 15,36 | 15,16 | 15,30 | 00:00:00 | | 2005-09-23 | 15,31 | 1.005.800 | 15,41 | 15,30 | 15,33 | 00:00:00 | | 2005-09-26 | 15,71 | 2.031.200 | 15,75 | 15,35 | 15,36 | 00:00:00 | | 2005-09-27 | 15,74 | 1.391.800 | 15,76 | 15,57 | 15,69 | 00:00:00 | | 2005-09-28 | 16,63 | 10.774.900 | 16,98 | 15,85 | 15,85 | 00:00:00 | | 2005-09-29 | 16,67 | 5.540.200 | 16,90 | 16,45 | 16,70 | 00:00:00 | | 2005-09-30 | 16,51 | 2.619.300 | 16,87 | 16,41 | 16,83 | 00:00:00 | | 2005-10-03 | 16,84 | 3.435.800 | 16,93 | 16,53 | 16,61 | 00:00:00 | | 2005-10-04 | 16,86 | 3.046.100 | 16,98 | 16,63 | 16,96 | 00:00:00 | | 2005-10-05 | 16,57 | 1.403.900 | 16,85 | 16,57 | 16,82 | 00:00:00 | | 2005-10-06 | 16,48 | 1.614.400 | 16,54 | 16,29 | 16,48 | 00:00:00 | | 2005-10-07 | 16,33 | 1.470.100 | 16,57 | 16,30 | 16,47 | 00:00:00 | | 2005-10-10 | 16,24 | 1.089.400 | 16,48 | 16,18 | 16,44 | 00:00:00 | | 2005-10-11 | 16,26 | 1.277.500 | 16,43 | 16,16 | 16,16 | 00:00:00 | | 2005-10-12 | 16,29 | 1.144.800 | 16,38 | 16,09 | 16,20 | 00:00:00 | | 2005-10-13 | 15,92 | 2.335.100 | 16,29 | 15,82 | 16,23 | 00:00:00 | | 2005-10-14 | 16,14 | 2.051.300 | 16,14 | 15,90 | 16,11 | 00:00:00 | | 2005-10-17 | 16,08 | 869.400 | 16,12 | 15,96 | 16,10 | 00:00:00 | | 2005-10-18 | 15,95 | 1.706.700 | 16,35 | 15,91 | 16,05 | 00:00:00 | | 2005-10-19 | 15,52 | 2.408.200 | 15,87 | 15,43 | 15,82 | 00:00:00 | | 2005-10-20 | 15,51 | 2.294.700 | 15,83 | 15,47 | 15,64 | 00:00:00 | | 2005-10-21 | 15,60 | 1.851.800 | 15,70 | 15,31 | 15,31 | 00:00:00 | | 2005-10-24 | 15,71 | 1.671.600 | 15,77 | 15,42 | 15,63 | 00:00:00 | | 2005-10-25 | 15,55 | 1.346.400 | 15,81 | 15,49 | 15,71 | 00:00:00 | | 2005-10-26 | 15,49 | 908.300 | 15,69 | 15,44 | 15,56 | 00:00:00 | | 2005-10-27 | 15,10 | 1.577.300 | 15,53 | 15,06 | 15,43 | 00:00:00 | | 2005-10-28 | 14,91 | 2.458.100 | 15,16 | 14,79 | 15,14 | 00:00:00 | | 2005-10-31 | 15,17 | 1.419.200 | 15,26 | 15,02 | 15,03 | 00:00:00 | | 2005-11-01 | 15,20 | 925.800 | 15,27 | 15,08 | 15,18 | 00:00:00 | | 2005-11-02 | 15,31 | 1.446.600 | 15,36 | 15,09 | 15,20 | 00:00:00 | | 2005-11-03 | 15,50 | 1.792.100 | 15,61 | 15,32 | 15,32 | 00:00:00 | | 2005-11-04 | 15,44 | 1.143.400 | 15,56 | 15,35 | 15,45 | 00:00:00 | | 2005-11-07 | 15,93 | 3.131.500 | 15,93 | 15,62 | 15,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
