|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-15 | 16,42 | 1.730.200 | 16,68 | 16,38 | 16,50 | 00:00:00 | | 2008-09-16 | 16,48 | 2.831.800 | 16,89 | 16,22 | 16,32 | 00:00:00 | | 2008-09-17 | 16,00 | 2.360.000 | 16,85 | 15,99 | 16,60 | 00:00:00 | | 2008-09-18 | 16,11 | 2.929.400 | 16,27 | 15,74 | 15,95 | 00:00:00 | | 2008-09-19 | 15,72 | 4.797.200 | 16,80 | 15,63 | 16,64 | 00:00:00 | | 2008-09-22 | 16,05 | 2.547.500 | 16,20 | 15,66 | 15,89 | 00:00:00 | | 2008-09-23 | 16,06 | 2.748.100 | 16,36 | 15,80 | 16,26 | 00:00:00 | | 2008-09-24 | 16,15 | 1.786.200 | 16,37 | 16,06 | 16,28 | 00:00:00 | | 2008-09-25 | 16,62 | 2.611.700 | 16,69 | 16,06 | 16,30 | 00:00:00 | | 2008-09-26 | 16,31 | 1.602.000 | 16,60 | 16,15 | 16,55 | 00:00:00 | | 2008-09-29 | 15,79 | 1.840.300 | 16,29 | 15,67 | 16,16 | 00:00:00 | | 2008-09-30 | 15,24 | 3.112.300 | 15,98 | 14,70 | 15,59 | 00:00:00 | | 2008-10-01 | 15,62 | 2.747.500 | 15,94 | 15,09 | 15,39 | 00:00:00 | | 2008-10-02 | 15,44 | 1.979.200 | 15,89 | 15,31 | 15,66 | 00:00:00 | | 2008-10-03 | 15,39 | 1.398.000 | 15,54 | 15,06 | 15,42 | 00:00:00 | | 2008-10-06 | 14,54 | 3.400.000 | 15,19 | 14,32 | 14,98 | 00:00:00 | | 2008-10-07 | 14,59 | 3.678.600 | 14,87 | 14,10 | 14,71 | 00:00:00 | | 2008-10-08 | 14,83 | 4.541.600 | 15,05 | 13,95 | 14,13 | 00:00:00 | | 2008-10-09 | 14,61 | 3.079.700 | 15,18 | 14,58 | 14,90 | 00:00:00 | | 2008-10-10 | 13,75 | 3.590.100 | 14,58 | 13,42 | 13,93 | 00:00:00 | | 2008-10-13 | 14,58 | 1.788.100 | 14,90 | 14,19 | 14,29 | 00:00:00 | | 2008-10-14 | 14,49 | 2.015.700 | 15,49 | 14,49 | 15,05 | 00:00:00 | | 2008-10-15 | 13,98 | 1.203.500 | 14,75 | 13,89 | 14,49 | 00:00:00 | | 2008-10-16 | 12,79 | 3.068.000 | 13,96 | 12,71 | 12,65 | 00:00:00 | | 2008-10-17 | 12,68 | 3.009.600 | 13,40 | 12,65 | 13,30 | 00:00:00 | | 2008-10-20 | 11,51 | 3.298.800 | 12,25 | 11,47 | 11,74 | 00:00:00 | | 2008-10-21 | 10,76 | 3.591.700 | 11,79 | 10,75 | 11,62 | 00:00:00 | | 2008-10-22 | 9,57 | 5.538.200 | 10,95 | 9,54 | 9,76 | 00:00:00 | | 2008-10-23 | 9,01 | 8.233.400 | 9,70 | 8,80 | 9,01 | 00:00:00 | | 2008-10-24 | 9,11 | 6.338.500 | 9,33 | 8,55 | 8,89 | 00:00:00 | | 2008-10-27 | 8,77 | 3.921.800 | 9,05 | 8,71 | 8,90 | 00:00:00 | | 2008-10-28 | 8,82 | 3.065.800 | 9,15 | 8,76 | 9,06 | 00:00:00 | | 2008-10-29 | 9,49 | 6.211.400 | 9,51 | 8,91 | 9,46 | 00:00:00 | | 2008-10-30 | 9,49 | 8.133.800 | 9,56 | 9,29 | 9,56 | 00:00:00 | | 2008-10-31 | 9,68 | 9.857.300 | 9,69 | 9,12 | 9,45 | 00:00:00 | | 2008-11-03 | 10,35 | 4.890.200 | 10,35 | 9,61 | 9,80 | 00:00:00 | | 2008-11-04 | 10,23 | 4.377.800 | 10,63 | 10,15 | 10,50 | 00:00:00 | | 2008-11-05 | 10,30 | 2.583.100 | 10,32 | 10,00 | 10,30 | 00:00:00 | | 2008-11-06 | 9,70 | 4.262.700 | 10,19 | 9,52 | 9,98 | 00:00:00 | | 2008-11-07 | 9,77 | 3.133.900 | 9,88 | 9,32 | 9,55 | 00:00:00 | | 2008-11-10 | 9,60 | 2.914.000 | 10,25 | 9,58 | 10,25 | 00:00:00 | | 2008-11-11 | 8,96 | 4.357.700 | 9,52 | 8,96 | 9,45 | 00:00:00 | | 2008-11-12 | 8,65 | 4.729.800 | 9,11 | 8,57 | 9,00 | 00:00:00 | | 2008-11-13 | 8,98 | 4.533.900 | 9,03 | 8,51 | 8,60 | 00:00:00 | | 2008-11-14 | 9,15 | 7.831.100 | 9,32 | 8,96 | 9,27 | 00:00:00 | | 2008-11-17 | 8,80 | 2.831.800 | 9,12 | 8,77 | 9,12 | 00:00:00 | | 2008-11-18 | 8,79 | 5.514.700 | 9,24 | 8,58 | 8,90 | 00:00:00 | | 2008-11-19 | 8,91 | 4.581.300 | 9,07 | 8,81 | 8,94 | 00:00:00 | | 2008-11-20 | 9,00 | 3.846.800 | 9,08 | 8,61 | 8,76 | 00:00:00 | | 2008-11-21 | 9,00 | 3.617.600 | 9,20 | 8,74 | 9,10 | 00:00:00 | | 2008-11-24 | 9,40 | 3.231.200 | 9,47 | 8,90 | 9,10 | 00:00:00 | | 2008-11-25 | 9,80 | 4.582.500 | 9,80 | 9,30 | 9,41 | 00:00:00 | | 2008-11-26 | 9,69 | 3.751.300 | 9,82 | 9,30 | 9,59 | 00:00:00 | | 2008-11-27 | 9,73 | 2.898.500 | 9,94 | 9,64 | 9,80 | 00:00:00 | | 2008-11-28 | 9,81 | 2.233.400 | 9,81 | 9,53 | 9,69 | 00:00:00 | | 2008-12-01 | 9,19 | 2.067.400 | 9,75 | 9,15 | 9,64 | 00:00:00 | | 2008-12-02 | 9,30 | 3.435.200 | 9,30 | 8,76 | 9,00 | 00:00:00 | | 2008-12-03 | 9,49 | 2.207.800 | 9,60 | 9,15 | 9,30 | 00:00:00 | | 2008-12-04 | 9,65 | 4.400.200 | 9,83 | 9,44 | 9,71 | 00:00:00 | | 2008-12-05 | 9,45 | 2.820.000 | 9,83 | 9,38 | 9,64 | 00:00:00 | | 2008-12-08 | 9,77 | 2.380.800 | 9,94 | 9,70 | 9,80 | 00:00:00 | | 2008-12-09 | 10,15 | 3.827.100 | 10,15 | 9,60 | 9,65 | 00:00:00 | | 2008-12-10 | 10,60 | 5.244.200 | 10,75 | 10,00 | 10,25 | 00:00:00 | | 2008-12-11 | 10,48 | 4.652.500 | 10,92 | 10,14 | 10,53 | 00:00:00 | | 2008-12-12 | 10,46 | 2.033.500 | 10,46 | 10,02 | 10,11 | 00:00:00 | | 2008-12-15 | 10,20 | 1.793.200 | 10,64 | 10,07 | 10,55 | 00:00:00 | | 2008-12-16 | 10,18 | 2.325.100 | 10,33 | 10,03 | 10,11 | 00:00:00 | | 2008-12-17 | 10,77 | 6.085.500 | 10,88 | 10,25 | 10,33 | 00:00:00 | | 2008-12-18 | 10,48 | 3.269.300 | 10,93 | 10,48 | 10,73 | 00:00:00 | | 2008-12-19 | 10,90 | 4.045.700 | 10,90 | 10,24 | 10,36 | 00:00:00 | | 2008-12-22 | 10,37 | 2.330.500 | 10,80 | 10,37 | 10,66 | 00:00:00 | | 2008-12-23 | 10,62 | 2.065.200 | 10,69 | 10,45 | 10,45 | 00:00:00 | | 2008-12-29 | 10,81 | 1.181.600 | 10,81 | 10,56 | 10,65 | 00:00:00 | | 2008-12-30 | 10,89 | 1.276.500 | 10,96 | 10,74 | 10,78 | 00:00:00 | | 2009-01-02 | 10,95 | 1.114.400 | 11,08 | 10,80 | 10,95 | 00:00:00 | | 2009-01-05 | 11,33 | 2.714.400 | 11,45 | 11,12 | 11,19 | 00:00:00 | | 2009-01-06 | 11,67 | 2.922.100 | 11,73 | 11,30 | 11,30 | 00:00:00 | | 2009-01-07 | 11,42 | 4.060.100 | 11,99 | 11,32 | 11,78 | 00:00:00 | | 2009-01-08 | 11,70 | 2.971.600 | 11,70 | 11,14 | 11,38 | 00:00:00 | | 2009-01-09 | 11,40 | 3.000.700 | 11,74 | 11,38 | 11,74 | 00:00:00 | | 2009-01-12 | 11,18 | 1.928.500 | 11,47 | 11,12 | 11,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
