|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-22 | 19,87 | 2.604.300 | 19,97 | 19,64 | 19,88 | 00:00:00 | | 2008-05-23 | 19,43 | 2.278.300 | 19,90 | 19,38 | 19,89 | 00:00:00 | | 2008-05-26 | 19,35 | 1.138.300 | 19,60 | 19,20 | 19,38 | 00:00:00 | | 2008-05-27 | 19,07 | 2.849.000 | 19,54 | 18,99 | 19,40 | 00:00:00 | | 2008-05-28 | 19,33 | 4.228.800 | 19,84 | 19,04 | 19,04 | 00:00:00 | | 2008-05-29 | 19,04 | 4.411.300 | 19,53 | 19,02 | 19,41 | 00:00:00 | | 2008-05-30 | 19,48 | 2.810.800 | 19,59 | 19,08 | 19,10 | 00:00:00 | | 2008-06-02 | 19,21 | 4.484.700 | 19,50 | 19,02 | 19,36 | 00:00:00 | | 2008-06-03 | 19,35 | 3.571.000 | 19,43 | 19,05 | 19,20 | 00:00:00 | | 2008-06-04 | 19,39 | 3.314.300 | 19,64 | 19,16 | 19,37 | 00:00:00 | | 2008-06-05 | 19,15 | 2.600.000 | 19,38 | 19,04 | 19,20 | 00:00:00 | | 2008-06-06 | 18,61 | 5.344.600 | 19,40 | 18,44 | 19,29 | 00:00:00 | | 2008-06-10 | 18,46 | 7.228.700 | 18,68 | 18,36 | 18,64 | 00:00:00 | | 2008-06-11 | 18,30 | 9.499.100 | 18,44 | 18,02 | 18,23 | 00:00:00 | | 2008-06-12 | 18,20 | 5.379.700 | 18,28 | 18,02 | 18,24 | 00:00:00 | | 2008-06-13 | 18,47 | 8.035.100 | 18,63 | 17,91 | 18,05 | 00:00:00 | | 2008-06-16 | 18,30 | 1.865.600 | 18,64 | 18,13 | 18,52 | 00:00:00 | | 2008-06-17 | 18,20 | 3.030.900 | 18,40 | 18,01 | 18,27 | 00:00:00 | | 2008-06-18 | 17,48 | 6.641.900 | 18,17 | 17,36 | 18,11 | 00:00:00 | | 2008-06-19 | 17,27 | 4.764.900 | 17,51 | 17,00 | 17,43 | 00:00:00 | | 2008-06-20 | 16,29 | 6.543.700 | 17,32 | 16,06 | 17,24 | 00:00:00 | | 2008-06-23 | 15,91 | 3.261.900 | 16,02 | 15,65 | 15,81 | 00:00:00 | | 2008-06-24 | 15,77 | 14.688.200 | 16,37 | 15,43 | 16,08 | 00:00:00 | | 2008-06-25 | 16,87 | 14.482.500 | 16,95 | 15,33 | 15,45 | 00:00:00 | | 2008-06-26 | 16,33 | 5.078.300 | 16,77 | 16,16 | 16,64 | 00:00:00 | | 2008-06-27 | 16,48 | 2.815.800 | 16,53 | 16,01 | 16,02 | 00:00:00 | | 2008-06-30 | 16,68 | 3.369.600 | 16,78 | 16,31 | 16,41 | 00:00:00 | | 2008-07-01 | 16,40 | 4.978.600 | 16,62 | 16,25 | 16,60 | 00:00:00 | | 2008-07-02 | 16,60 | 3.334.100 | 16,92 | 16,46 | 16,58 | 00:00:00 | | 2008-07-03 | 17,05 | 5.610.100 | 17,21 | 16,30 | 16,31 | 00:00:00 | | 2008-07-04 | 16,60 | 2.002.900 | 17,19 | 16,56 | 17,07 | 00:00:00 | | 2008-07-07 | 17,16 | 2.855.700 | 17,23 | 16,89 | 16,92 | 00:00:00 | | 2008-07-08 | 17,08 | 2.901.000 | 17,10 | 16,77 | 16,89 | 00:00:00 | | 2008-07-09 | 17,24 | 2.130.100 | 17,44 | 17,01 | 17,23 | 00:00:00 | | 2008-07-10 | 16,92 | 2.146.900 | 17,10 | 16,75 | 16,84 | 00:00:00 | | 2008-07-11 | 16,43 | 3.734.800 | 17,18 | 16,35 | 17,08 | 00:00:00 | | 2008-07-14 | 16,76 | 1.680.300 | 16,95 | 16,25 | 16,25 | 00:00:00 | | 2008-07-15 | 16,87 | 2.719.600 | 16,94 | 16,51 | 16,67 | 00:00:00 | | 2008-07-16 | 17,19 | 2.294.700 | 17,22 | 16,60 | 17,00 | 00:00:00 | | 2008-07-17 | 17,75 | 3.006.900 | 17,80 | 17,22 | 17,33 | 00:00:00 | | 2008-07-18 | 18,33 | 7.750.800 | 18,33 | 17,52 | 17,72 | 00:00:00 | | 2008-07-21 | 18,07 | 1.598.600 | 18,32 | 17,98 | 18,23 | 00:00:00 | | 2008-07-22 | 18,22 | 1.862.400 | 18,27 | 17,61 | 18,04 | 00:00:00 | | 2008-07-23 | 18,23 | 2.121.500 | 18,45 | 17,89 | 18,31 | 00:00:00 | | 2008-07-24 | 18,10 | 2.597.500 | 18,38 | 18,01 | 18,38 | 00:00:00 | | 2008-07-25 | 18,35 | 1.920.300 | 18,43 | 17,73 | 18,05 | 00:00:00 | | 2008-07-28 | 18,45 | 1.647.800 | 18,48 | 18,00 | 18,39 | 00:00:00 | | 2008-07-29 | 19,00 | 2.724.900 | 19,05 | 18,07 | 18,31 | 00:00:00 | | 2008-07-30 | 19,03 | 2.286.300 | 19,37 | 18,72 | 19,20 | 00:00:00 | | 2008-07-31 | 19,02 | 2.594.600 | 19,30 | 18,75 | 19,30 | 00:00:00 | | 2008-08-01 | 18,61 | 2.346.000 | 19,24 | 18,53 | 18,74 | 00:00:00 | | 2008-08-04 | 18,59 | 1.894.900 | 18,84 | 18,17 | 18,57 | 00:00:00 | | 2008-08-05 | 19,15 | 2.842.200 | 19,48 | 18,63 | 18,65 | 00:00:00 | | 2008-08-06 | 19,11 | 1.406.700 | 19,38 | 19,00 | 19,28 | 00:00:00 | | 2008-08-07 | 19,06 | 1.967.100 | 19,40 | 18,91 | 19,12 | 00:00:00 | | 2008-08-08 | 19,60 | 2.541.800 | 19,67 | 18,97 | 18,98 | 00:00:00 | | 2008-08-11 | 19,90 | 1.366.600 | 19,96 | 19,57 | 19,68 | 00:00:00 | | 2008-08-12 | 19,28 | 2.812.900 | 19,87 | 19,23 | 19,81 | 00:00:00 | | 2008-08-13 | 18,75 | 2.821.600 | 19,20 | 18,56 | 19,16 | 00:00:00 | | 2008-08-14 | 18,15 | 3.863.800 | 19,40 | 18,02 | 18,87 | 00:00:00 | | 2008-08-18 | 18,33 | 2.730.000 | 18,45 | 17,50 | 18,00 | 00:00:00 | | 2008-08-19 | 17,95 | 1.277.400 | 18,36 | 17,80 | 18,20 | 00:00:00 | | 2008-08-20 | 17,72 | 1.498.900 | 18,09 | 17,50 | 17,96 | 00:00:00 | | 2008-08-21 | 17,73 | 1.619.800 | 17,85 | 17,30 | 17,55 | 00:00:00 | | 2008-08-22 | 17,80 | 1.273.900 | 17,90 | 17,61 | 17,89 | 00:00:00 | | 2008-08-25 | 17,83 | 801.100 | 17,93 | 17,69 | 17,69 | 00:00:00 | | 2008-08-26 | 17,75 | 1.644.100 | 17,88 | 17,58 | 17,67 | 00:00:00 | | 2008-08-27 | 17,94 | 1.656.200 | 18,04 | 17,58 | 17,79 | 00:00:00 | | 2008-08-28 | 18,05 | 1.869.300 | 18,30 | 17,83 | 18,06 | 00:00:00 | | 2008-08-29 | 18,29 | 1.305.900 | 18,32 | 18,08 | 18,23 | 00:00:00 | | 2008-09-01 | 18,43 | 798.400 | 18,50 | 18,07 | 18,15 | 00:00:00 | | 2008-09-02 | 18,71 | 1.804.200 | 18,88 | 18,35 | 18,44 | 00:00:00 | | 2008-09-03 | 18,74 | 1.484.900 | 18,89 | 18,46 | 18,59 | 00:00:00 | | 2008-09-04 | 17,85 | 2.802.300 | 18,74 | 17,78 | 18,67 | 00:00:00 | | 2008-09-05 | 17,43 | 2.062.300 | 17,99 | 17,39 | 17,78 | 00:00:00 | | 2008-09-08 | 17,24 | 2.386.500 | 18,10 | 17,18 | 17,91 | 00:00:00 | | 2008-09-09 | 17,03 | 3.297.600 | 17,38 | 16,05 | 17,08 | 00:00:00 | | 2008-09-10 | 17,28 | 2.620.400 | 17,50 | 16,85 | 17,06 | 00:00:00 | | 2008-09-11 | 17,13 | 2.093.900 | 17,49 | 17,03 | 17,19 | 00:00:00 | | 2008-09-12 | 16,86 | 2.884.100 | 17,30 | 16,56 | 17,30 | 00:00:00 | | 2008-09-15 | 16,42 | 1.730.200 | 16,68 | 16,38 | 16,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
