|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-07 | 10,73 | 8.631.800 | 11,21 | 10,70 | 11,06 | 00:00:00 | | 2009-05-08 | 10,51 | 6.838.000 | 10,75 | 10,20 | 10,66 | 00:00:00 | | 2009-05-11 | 10,00 | 9.930.800 | 10,45 | 9,97 | 10,45 | 00:00:00 | | 2009-05-12 | 10,13 | 5.462.400 | 10,24 | 9,93 | 9,93 | 00:00:00 | | 2009-05-13 | 10,16 | 11.726.300 | 10,52 | 10,12 | 10,32 | 00:00:00 | | 2009-05-14 | 10,49 | 9.963.500 | 10,50 | 10,20 | 10,32 | 00:00:00 | | 2009-05-15 | 10,49 | 11.519.500 | 10,64 | 10,22 | 10,64 | 00:00:00 | | 2009-05-18 | 10,31 | 3.832.300 | 10,34 | 9,84 | 9,99 | 00:00:00 | | 2009-05-19 | 10,19 | 4.636.800 | 10,44 | 10,17 | 10,34 | 00:00:00 | | 2009-05-20 | 10,58 | 6.082.400 | 10,71 | 10,15 | 10,15 | 00:00:00 | | 2009-05-21 | 10,05 | 9.746.200 | 10,53 | 10,01 | 10,46 | 00:00:00 | | 2009-05-22 | 9,98 | 9.995.200 | 10,12 | 9,89 | 10,06 | 00:00:00 | | 2009-05-25 | 9,98 | 5.041.200 | 10,10 | 9,82 | 10,00 | 00:00:00 | | 2009-05-26 | 10,04 | 10.389.100 | 10,10 | 9,85 | 9,88 | 00:00:00 | | 2009-05-27 | 10,00 | 3.234.500 | 10,09 | 9,92 | 10,06 | 00:00:00 | | 2009-05-28 | 9,92 | 3.092.100 | 9,99 | 9,88 | 9,92 | 00:00:00 | | 2009-05-29 | 9,94 | 3.297.100 | 10,10 | 9,86 | 10,10 | 00:00:00 | | 2009-06-01 | 10,15 | 2.210.700 | 10,15 | 10,05 | 10,10 | 00:00:00 | | 2009-06-02 | 10,05 | 2.378.200 | 10,24 | 10,02 | 10,14 | 00:00:00 | | 2009-06-03 | 9,93 | 2.877.200 | 10,15 | 9,89 | 10,15 | 00:00:00 | | 2009-06-04 | 9,97 | 2.176.600 | 10,07 | 9,93 | 9,97 | 00:00:00 | | 2009-06-05 | 9,98 | 2.458.900 | 10,15 | 9,91 | 10,06 | 00:00:00 | | 2009-06-08 | 9,40 | 5.793.500 | 9,88 | 9,15 | 9,88 | 00:00:00 | | 2009-06-09 | 9,57 | 2.195.800 | 9,68 | 9,49 | 9,64 | 00:00:00 | | 2009-06-10 | 9,56 | 3.478.000 | 9,77 | 9,51 | 9,72 | 00:00:00 | | 2009-06-11 | 9,51 | 3.150.400 | 9,65 | 9,45 | 9,54 | 00:00:00 | | 2009-06-12 | 9,43 | 3.018.800 | 9,55 | 9,32 | 9,55 | 00:00:00 | | 2009-06-15 | 9,40 | 3.336.400 | 9,50 | 9,16 | 9,45 | 00:00:00 | | 2009-06-16 | 9,46 | 2.964.100 | 9,48 | 9,23 | 9,45 | 00:00:00 | | 2009-06-17 | 9,60 | 5.708.000 | 9,75 | 9,38 | 9,46 | 00:00:00 | | 2009-06-18 | 9,60 | 2.956.200 | 9,71 | 9,47 | 9,59 | 00:00:00 | | 2009-06-19 | 9,83 | 8.123.100 | 9,91 | 9,60 | 9,61 | 00:00:00 | | 2009-06-22 | 9,73 | 4.314.500 | 9,95 | 9,58 | 9,88 | 00:00:00 | | 2009-06-23 | 9,81 | 2.837.800 | 9,81 | 9,62 | 9,62 | 00:00:00 | | 2009-06-24 | 9,85 | 2.189.200 | 9,87 | 9,60 | 9,83 | 00:00:00 | | 2009-06-25 | 9,80 | 1.684.400 | 9,84 | 9,64 | 9,81 | 00:00:00 | | 2009-06-26 | 9,91 | 2.970.500 | 9,99 | 9,80 | 9,82 | 00:00:00 | | 2009-06-29 | 10,05 | 2.587.600 | 10,05 | 9,85 | 9,91 | 00:00:00 | | 2009-06-30 | 10,03 | 3.522.700 | 10,10 | 9,96 | 10,08 | 00:00:00 | | 2009-07-01 | 10,11 | 3.253.500 | 10,20 | 10,05 | 10,08 | 00:00:00 | | 2009-07-02 | 9,96 | 4.572.800 | 10,10 | 9,89 | 10,10 | 00:00:00 | | 2009-07-03 | 9,73 | 1.956.300 | 10,00 | 9,72 | 10,00 | 00:00:00 | | 2009-07-06 | 9,86 | 3.481.600 | 9,95 | 9,78 | 9,87 | 00:00:00 | | 2009-07-07 | 9,69 | 2.880.100 | 9,97 | 9,69 | 9,91 | 00:00:00 | | 2009-07-08 | 9,78 | 3.042.800 | 9,92 | 9,64 | 9,69 | 00:00:00 | | 2009-07-09 | 9,72 | 2.126.100 | 9,88 | 9,72 | 9,80 | 00:00:00 | | 2009-07-10 | 9,51 | 3.484.900 | 9,75 | 9,46 | 9,67 | 00:00:00 | | 2009-07-13 | 9,65 | 1.896.400 | 9,66 | 9,43 | 9,45 | 00:00:00 | | 2009-07-14 | 9,62 | 2.488.400 | 9,73 | 9,56 | 9,66 | 00:00:00 | | 2009-07-15 | 9,84 | 2.676.800 | 9,88 | 9,64 | 9,70 | 00:00:00 | | 2009-07-16 | 9,88 | 1.658.900 | 9,95 | 9,81 | 9,82 | 00:00:00 | | 2009-07-17 | 9,81 | 2.532.200 | 9,98 | 9,78 | 9,96 | 00:00:00 | | 2009-07-20 | 9,85 | 2.108.800 | 9,93 | 9,81 | 9,82 | 00:00:00 | | 2009-07-21 | 10,18 | 4.360.600 | 10,25 | 9,88 | 9,90 | 00:00:00 | | 2009-07-22 | 10,24 | 3.286.500 | 10,28 | 10,09 | 10,25 | 00:00:00 | | 2009-07-23 | 10,42 | 4.129.700 | 10,49 | 10,27 | 10,30 | 00:00:00 | | 2009-07-24 | 10,27 | 2.299.000 | 10,47 | 10,23 | 10,46 | 00:00:00 | | 2009-07-27 | 10,29 | 3.455.700 | 10,42 | 10,21 | 10,38 | 00:00:00 | | 2009-07-28 | 10,40 | 2.509.400 | 10,43 | 10,25 | 10,25 | 00:00:00 | | 2009-07-29 | 10,50 | 3.527.300 | 10,60 | 10,46 | 10,50 | 00:00:00 | | 2009-07-30 | 10,51 | 6.814.100 | 10,63 | 10,27 | 10,62 | 00:00:00 | | 2009-07-31 | 10,64 | 3.890.700 | 10,67 | 10,51 | 10,52 | 00:00:00 | | 2009-08-03 | 10,77 | 2.751.800 | 10,87 | 10,61 | 10,65 | 00:00:00 | | 2009-08-04 | 10,80 | 2.619.700 | 10,80 | 10,66 | 10,78 | 00:00:00 | | 2009-08-05 | 10,75 | 2.553.200 | 10,95 | 10,70 | 10,78 | 00:00:00 | | 2009-08-06 | 10,70 | 2.226.000 | 10,90 | 10,67 | 10,78 | 00:00:00 | | 2009-08-07 | 10,71 | 2.372.900 | 10,72 | 10,51 | 10,69 | 00:00:00 | | 2009-08-10 | 10,83 | 1.654.200 | 10,86 | 10,61 | 10,67 | 00:00:00 | | 2009-08-11 | 10,76 | 2.345.200 | 10,98 | 10,72 | 10,83 | 00:00:00 | | 2009-08-12 | 10,86 | 1.492.800 | 10,91 | 10,64 | 10,76 | 00:00:00 | | 2009-08-13 | 11,02 | 3.151.300 | 11,11 | 10,83 | 10,86 | 00:00:00 | | 2009-08-14 | 10,92 | 2.364.200 | 11,07 | 10,85 | 10,94 | 00:00:00 | | 2009-08-17 | 10,63 | 2.700.600 | 10,96 | 10,59 | 10,89 | 00:00:00 | | 2009-08-18 | 10,74 | 2.235.900 | 10,87 | 10,61 | 10,61 | 00:00:00 | | 2009-08-19 | 10,64 | 2.069.500 | 10,80 | 10,56 | 10,80 | 00:00:00 | | 2009-08-20 | 10,86 | 1.341.200 | 10,88 | 10,69 | 10,71 | 00:00:00 | | 2009-08-21 | 10,99 | 2.045.400 | 11,03 | 10,77 | 10,80 | 00:00:00 | | 2009-08-24 | 11,41 | 2.959.500 | 11,41 | 11,01 | 11,05 | 00:00:00 | | 2009-08-25 | 11,52 | 2.994.800 | 11,65 | 11,25 | 11,36 | 00:00:00 | | 2009-08-26 | 11,32 | 2.622.100 | 11,60 | 11,30 | 11,55 | 00:00:00 | | 2009-08-27 | 11,36 | 1.698.700 | 11,45 | 11,28 | 11,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
