|
 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 | | 2009-08-27 | 11,36 | 1.698.700 | 11,45 | 11,28 | 11,30 | 00:00:00 | | 2009-08-28 | 11,37 | 1.944.300 | 11,48 | 11,32 | 11,45 | 00:00:00 | | 2009-08-31 | 11,14 | 1.671.400 | 11,34 | 11,06 | 11,30 | 00:00:00 | | 2009-09-01 | 11,07 | 1.850.800 | 11,24 | 10,95 | 11,20 | 00:00:00 | | 2009-09-02 | 10,93 | 1.738.400 | 11,09 | 10,85 | 11,07 | 00:00:00 | | 2009-09-03 | 11,00 | 1.621.100 | 11,11 | 10,87 | 10,95 | 00:00:00 | | 2009-09-04 | 11,05 | 1.879.900 | 11,23 | 11,02 | 11,09 | 00:00:00 | | 2009-09-07 | 11,23 | 1.075.400 | 11,25 | 11,15 | 11,19 | 00:00:00 | | 2009-09-08 | 11,36 | 1.680.800 | 11,41 | 11,23 | 11,28 | 00:00:00 | | 2009-09-09 | 11,41 | 2.217.000 | 11,49 | 11,37 | 11,37 | 00:00:00 | | 2009-09-10 | 11,34 | 3.064.600 | 11,49 | 11,21 | 11,45 | 00:00:00 | | 2009-09-11 | 11,57 | 3.458.300 | 11,59 | 11,32 | 11,32 | 00:00:00 | | 2009-09-14 | 11,65 | 4.092.500 | 11,84 | 11,62 | 11,65 | 00:00:00 | | 2009-09-15 | 11,60 | 1.985.300 | 11,73 | 11,60 | 11,70 | 00:00:00 | | 2009-09-16 | 11,65 | 2.340.500 | 11,72 | 11,53 | 11,65 | 00:00:00 | | 2009-09-17 | 11,78 | 1.896.300 | 11,79 | 11,72 | 11,75 | 00:00:00 | | 2009-09-18 | 11,79 | 3.330.700 | 11,82 | 11,61 | 11,82 | 00:00:00 | | 2009-09-21 | 11,52 | 2.023.100 | 11,77 | 11,42 | 11,77 | 00:00:00 | | 2009-09-22 | 11,63 | 1.649.200 | 11,69 | 11,55 | 11,60 | 00:00:00 | | 2009-09-23 | 11,58 | 1.724.900 | 11,66 | 11,55 | 11,65 | 00:00:00 | | 2009-09-24 | 11,46 | 1.633.000 | 11,64 | 11,38 | 11,53 | 00:00:00 | | 2009-09-25 | 11,43 | 2.059.500 | 11,50 | 11,26 | 11,45 | 00:00:00 | | 2009-09-28 | 11,81 | 3.960.400 | 11,81 | 11,25 | 11,45 | 00:00:00 | | 2009-09-29 | 11,94 | 3.873.800 | 12,07 | 11,87 | 11,95 | 00:00:00 | | 2009-09-30 | 12,08 | 3.860.400 | 12,22 | 11,90 | 12,00 | 00:00:00 | | 2009-10-01 | 12,08 | 3.939.800 | 12,27 | 11,94 | 12,08 | 00:00:00 | | 2009-10-02 | 11,84 | 3.834.800 | 12,02 | 11,77 | 11,97 | 00:00:00 | | 2009-10-05 | 11,96 | 2.631.100 | 12,04 | 11,78 | 11,94 | 00:00:00 | | 2009-10-06 | 12,48 | 5.150.700 | 12,54 | 12,06 | 12,17 | 00:00:00 | | 2009-10-07 | 12,47 | 3.581.800 | 12,58 | 12,37 | 12,47 | 00:00:00 | | 2009-10-08 | 12,67 | 3.105.400 | 12,74 | 12,56 | 12,68 | 00:00:00 | | 2009-10-09 | 12,63 | 2.561.100 | 12,74 | 12,51 | 12,61 | 00:00:00 | | 2009-10-12 | 12,72 | 1.601.800 | 12,76 | 12,65 | 12,66 | 00:00:00 | | 2009-10-13 | 12,64 | 2.204.700 | 12,82 | 12,58 | 12,71 | 00:00:00 | | 2009-10-14 | 12,63 | 2.746.100 | 12,79 | 12,62 | 12,73 | 00:00:00 | | 2009-10-15 | 12,58 | 2.227.800 | 12,75 | 12,52 | 12,74 | 00:00:00 | | 2009-10-16 | 12,44 | 2.341.400 | 12,65 | 12,32 | 12,63 | 00:00:00 | | 2009-10-19 | 12,45 | 1.639.300 | 12,59 | 12,35 | 12,45 | 00:00:00 | | 2009-10-20 | 12,31 | 3.074.100 | 12,51 | 12,21 | 12,51 | 00:00:00 | | 2009-10-21 | 12,15 | 3.617.000 | 12,39 | 11,97 | 12,39 | 00:00:00 | | 2009-10-22 | 12,27 | 2.904.100 | 12,33 | 12,02 | 12,17 | 00:00:00 | | 2009-10-23 | 12,15 | 2.216.700 | 12,45 | 12,12 | 12,40 | 00:00:00 | | 2009-10-26 | 12,00 | 2.070.500 | 12,31 | 11,93 | 12,15 | 00:00:00 | | 2009-10-27 | 11,97 | 2.372.200 | 12,10 | 11,87 | 11,97 | 00:00:00 | | 2009-10-28 | 11,75 | 2.434.700 | 11,96 | 11,65 | 11,95 | 00:00:00 | | 2009-10-29 | 11,81 | 2.243.900 | 11,84 | 11,55 | 11,65 | 00:00:00 | | 2009-10-30 | 11,44 | 3.204.600 | 11,85 | 11,38 | 11,75 | 00:00:00 | | 2009-11-02 | 11,64 | 2.265.900 | 11,69 | 11,20 | 11,43 | 00:00:00 | | 2009-11-03 | 11,62 | 1.670.700 | 11,68 | 11,41 | 11,55 | 00:00:00 | | 2009-11-04 | 11,71 | 1.932.900 | 11,74 | 11,51 | 11,66 | 00:00:00 | | 2009-11-05 | 11,86 | 2.338.600 | 11,98 | 11,50 | 11,66 | 00:00:00 | | 2009-11-06 | 11,79 | 3.425.800 | 12,06 | 11,64 | 12,02 | 00:00:00 | | 2009-11-09 | 11,88 | 1.669.600 | 11,94 | 11,80 | 11,85 | 00:00:00 | | 2009-11-10 | 11,63 | 2.875.400 | 11,93 | 11,53 | 11,86 | 00:00:00 | | 2009-11-11 | 11,70 | 1.921.500 | 11,80 | 11,65 | 11,69 | 00:00:00 | | 2009-11-13 | 11,56 | 2.357.100 | 11,76 | 11,44 | 11,67 | 00:00:00 | | 2009-11-16 | 11,80 | 1.850.100 | 11,82 | 11,60 | 11,63 | 00:00:00 | | 2009-11-17 | 11,81 | 2.314.300 | 11,96 | 11,77 | 11,81 | 00:00:00 | | 2009-11-18 | 11,95 | 2.712.000 | 12,04 | 11,85 | 11,91 | 00:00:00 | | 2009-11-19 | 11,70 | 2.261.200 | 12,03 | 11,67 | 12,01 | 00:00:00 | | 2009-11-20 | 11,63 | 1.743.000 | 11,86 | 11,56 | 11,79 | 00:00:00 | | 2009-11-23 | 11,82 | 1.016.400 | 11,85 | 11,66 | 11,67 | 00:00:00 | | 2009-11-24 | 11,66 | 2.020.300 | 11,85 | 11,55 | 11,82 | 00:00:00 | | 2009-11-25 | 11,65 | 1.669.400 | 11,78 | 11,53 | 11,78 | 00:00:00 | | 2009-11-26 | 11,08 | 2.681.000 | 11,57 | 10,95 | 11,53 | 00:00:00 | | 2009-11-27 | 11,17 | 2.374.400 | 11,23 | 10,82 | 10,90 | 00:00:00 | | 2009-11-30 | 11,03 | 1.584.600 | 11,24 | 10,97 | 11,24 | 00:00:00 | | 2009-12-01 | 11,11 | 2.639.600 | 11,30 | 11,06 | 11,15 | 00:00:00 | | 2009-12-02 | 11,25 | 1.710.900 | 11,29 | 11,08 | 11,08 | 00:00:00 | | 2009-12-04 | 11,23 | 2.036.200 | 11,33 | 11,03 | 11,16 | 00:00:00 | | 2009-12-07 | 11,25 | 1.254.900 | 11,37 | 11,09 | 11,18 | 00:00:00 | | 2009-12-09 | 10,90 | 1.987.100 | 11,03 | 10,85 | 10,87 | 00:00:00 | | 2009-12-11 | 11,12 | 2.018.200 | 11,23 | 11,01 | 11,02 | 00:00:00 | | 2009-12-14 | 11,20 | 1.403.300 | 11,28 | 11,14 | 11,22 | 00:00:00 | | 2009-12-15 | 11,19 | 1.414.300 | 11,31 | 11,17 | 11,24 | 00:00:00 | | 2009-12-16 | 11,33 | 1.687.400 | 11,39 | 11,19 | 11,22 | 00:00:00 | | 2009-12-17 | 11,36 | 2.092.400 | 11,39 | 11,20 | 11,34 | 00:00:00 | | 2009-12-18 | 11,22 | 2.677.700 | 11,46 | 11,17 | 11,40 | 00:00:00 | | 2009-12-21 | 11,03 | 2.612.700 | 11,29 | 11,02 | 11,24 | 00:00:00 | | 2009-12-22 | 11,09 | 2.118.200 | 11,17 | 11,05 | 11,05 | 00:00:00 | | 2009-12-23 | 11,03 | 3.185.600 | 11,16 | 10,93 | 11,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
