|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-23 | 11,03 | 3.185.600 | 11,16 | 10,93 | 11,15 | 00:00:00 | | 2009-12-28 | 11,00 | 1.604.400 | 11,08 | 10,97 | 11,06 | 00:00:00 | | 2009-12-29 | 11,12 | 1.562.700 | 11,12 | 11,01 | 11,02 | 00:00:00 | | 2009-12-30 | 11,19 | 1.319.300 | 11,20 | 11,05 | 11,14 | 00:00:00 | | 2010-01-04 | 11,21 | 1.603.700 | 11,27 | 11,13 | 11,21 | 00:00:00 | | 2010-01-05 | 11,07 | 3.836.700 | 11,21 | 11,04 | 11,21 | 00:00:00 | | 2010-01-06 | 11,15 | 1.594.800 | 11,20 | 11,05 | 11,09 | 00:00:00 | | 2010-01-07 | 11,14 | 2.618.100 | 11,21 | 11,08 | 11,17 | 00:00:00 | | 2010-01-08 | 11,31 | 4.580.600 | 11,33 | 11,10 | 11,15 | 00:00:00 | | 2010-01-11 | 11,32 | 2.878.700 | 11,42 | 11,30 | 11,30 | 00:00:00 | | 2010-01-12 | 11,23 | 2.437.500 | 11,38 | 11,16 | 11,35 | 00:00:00 | | 2010-01-13 | 11,22 | 2.000.100 | 11,26 | 11,18 | 11,23 | 00:00:00 | | 2010-01-14 | 11,23 | 2.507.000 | 11,34 | 11,18 | 11,29 | 00:00:00 | | 2010-01-15 | 11,17 | 2.020.000 | 11,34 | 11,16 | 11,28 | 00:00:00 | | 2010-01-18 | 11,19 | 1.742.300 | 11,24 | 11,13 | 11,18 | 00:00:00 | | 2010-01-19 | 11,10 | 3.337.700 | 11,18 | 11,02 | 11,16 | 00:00:00 | | 2010-01-20 | 10,66 | 7.445.900 | 11,05 | 10,66 | 11,05 | 00:00:00 | | 2010-01-21 | 10,64 | 4.140.300 | 10,77 | 10,56 | 10,69 | 00:00:00 | | 2010-01-22 | 10,48 | 3.277.100 | 10,63 | 10,40 | 10,59 | 00:00:00 | | 2010-01-25 | 10,40 | 3.252.000 | 10,54 | 10,35 | 10,42 | 00:00:00 | | 2010-01-26 | 10,54 | 3.859.700 | 10,56 | 10,20 | 10,35 | 00:00:00 | | 2010-01-27 | 10,58 | 3.709.400 | 10,68 | 10,41 | 10,53 | 00:00:00 | | 2010-01-28 | 10,42 | 3.247.200 | 10,69 | 10,41 | 10,67 | 00:00:00 | | 2010-01-29 | 10,05 | 8.181.300 | 10,14 | 9,90 | 10,12 | 00:00:00 | | 2010-02-01 | 9,94 | 4.394.100 | 10,18 | 9,94 | 10,01 | 00:00:00 | | 2010-02-02 | 10,16 | 5.594.500 | 10,18 | 9,81 | 9,94 | 00:00:00 | | 2010-02-04 | 9,85 | 3.623.600 | 10,16 | 9,85 | 10,12 | 00:00:00 | | 2010-02-05 | 9,68 | 4.649.800 | 9,84 | 9,60 | 9,80 | 00:00:00 | | 2010-02-08 | 9,29 | 6.056.800 | 9,70 | 9,23 | 9,70 | 00:00:00 | | 2010-02-09 | 9,30 | 3.463.600 | 9,40 | 9,05 | 9,27 | 00:00:00 | | 2010-02-10 | 9,27 | 4.542.700 | 9,46 | 9,20 | 9,35 | 00:00:00 | | 2010-02-11 | 9,27 | 3.527.600 | 9,38 | 9,16 | 9,34 | 00:00:00 | | 2010-02-12 | 9,20 | 3.852.800 | 9,36 | 9,16 | 9,35 | 00:00:00 | | 2010-02-15 | 9,23 | 1.711.500 | 9,30 | 9,20 | 9,26 | 00:00:00 | | 2010-02-16 | 9,28 | 2.722.000 | 9,35 | 9,20 | 9,28 | 00:00:00 | | 2010-02-17 | 9,70 | 5.437.200 | 9,76 | 9,39 | 9,45 | 00:00:00 | | 2010-02-18 | 9,64 | 3.941.100 | 9,77 | 9,57 | 9,73 | 00:00:00 | | 2010-02-19 | 9,62 | 3.220.200 | 9,64 | 9,47 | 9,58 | 00:00:00 | | 2010-02-22 | 9,67 | 2.533.300 | 9,75 | 9,60 | 9,69 | 00:00:00 | | 2010-02-23 | 9,48 | 2.793.100 | 9,73 | 9,48 | 9,73 | 00:00:00 | | 2010-02-24 | 9,53 | 2.846.900 | 9,57 | 9,37 | 9,49 | 00:00:00 | | 2010-02-25 | 9,30 | 3.543.100 | 9,61 | 9,24 | 9,53 | 00:00:00 | | 2010-02-26 | 9,49 | 2.999.400 | 9,56 | 9,35 | 9,35 | 00:00:00 | | 2010-03-01 | 9,64 | 3.175.800 | 9,65 | 9,44 | 9,56 | 00:00:00 | | 2010-03-02 | 9,67 | 3.315.500 | 9,84 | 9,63 | 9,65 | 00:00:00 | | 2010-03-03 | 9,94 | 3.834.300 | 10,00 | 9,62 | 9,62 | 00:00:00 | | 2010-03-04 | 9,98 | 2.977.300 | 10,10 | 9,86 | 9,90 | 00:00:00 | | 2010-03-05 | 9,99 | 5.170.800 | 10,24 | 9,93 | 10,22 | 00:00:00 | | 2010-03-08 | 9,95 | 3.680.000 | 10,09 | 9,94 | 10,05 | 00:00:00 | | 2010-03-09 | 9,91 | 2.673.000 | 10,02 | 9,89 | 9,99 | 00:00:00 | | 2010-03-10 | 10,01 | 2.838.000 | 10,04 | 9,86 | 9,94 | 00:00:00 | | 2010-03-11 | 10,05 | 3.160.400 | 10,13 | 10,03 | 10,06 | 00:00:00 | | 2010-03-12 | 9,89 | 3.933.800 | 10,11 | 9,87 | 10,06 | 00:00:00 | | 2010-03-15 | 9,82 | 2.844.500 | 9,94 | 9,81 | 9,90 | 00:00:00 | | 2010-03-16 | 9,94 | 1.614.800 | 9,97 | 9,84 | 9,89 | 00:00:00 | | 2010-03-17 | 9,95 | 2.708.100 | 9,99 | 9,86 | 9,95 | 00:00:00 | | 2010-03-18 | 9,88 | 2.724.000 | 10,00 | 9,82 | 9,91 | 00:00:00 | | 2010-03-19 | 9,84 | 6.221.800 | 9,94 | 9,84 | 9,94 | 00:00:00 | | 2010-03-22 | 9,90 | 2.992.100 | 9,96 | 9,83 | 9,84 | 00:00:00 | | 2010-03-23 | 10,04 | 2.834.600 | 10,07 | 9,88 | 9,89 | 00:00:00 | | 2010-03-24 | 10,13 | 3.059.100 | 10,15 | 9,97 | 10,05 | 00:00:00 | | 2010-03-25 | 10,14 | 2.171.500 | 10,16 | 10,08 | 10,13 | 00:00:00 | | 2010-03-26 | 10,01 | 2.702.800 | 10,16 | 9,97 | 10,11 | 00:00:00 | | 2010-03-29 | 10,00 | 1.815.200 | 10,07 | 9,97 | 10,06 | 00:00:00 | | 2010-03-30 | 9,95 | 2.035.300 | 10,05 | 9,95 | 10,00 | 00:00:00 | | 2010-03-31 | 9,88 | 2.716.300 | 10,04 | 9,83 | 9,96 | 00:00:00 | | 2010-04-01 | 10,00 | 2.184.900 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2010-04-06 | 9,98 | 2.051.800 | 10,08 | 9,96 | 10,02 | 00:00:00 | | 2010-04-07 | 10,32 | 5.213.000 | 10,37 | 9,96 | 10,02 | 00:00:00 | | 2010-04-08 | 10,22 | 4.136.900 | 10,36 | 10,16 | 10,30 | 00:00:00 | | 2010-04-09 | 10,41 | 4.092.700 | 10,46 | 10,32 | 10,35 | 00:00:00 | | 2010-04-12 | 10,44 | 2.916.900 | 10,56 | 10,42 | 10,50 | 00:00:00 | | 2010-04-13 | 10,39 | 2.173.500 | 10,42 | 10,34 | 10,40 | 00:00:00 | | 2010-04-14 | 10,38 | 2.225.700 | 10,43 | 10,31 | 10,40 | 00:00:00 | | 2010-04-15 | 10,38 | 2.422.400 | 10,42 | 10,30 | 10,35 | 00:00:00 | | 2010-04-16 | 10,32 | 4.410.200 | 10,60 | 10,30 | 10,38 | 00:00:00 | | 2010-04-19 | 10,19 | 2.296.400 | 10,35 | 10,18 | 10,20 | 00:00:00 | | 2010-04-20 | 10,41 | 2.844.000 | 10,42 | 10,21 | 10,23 | 00:00:00 | | 2010-04-21 | 10,27 | 1.965.200 | 10,45 | 10,25 | 10,42 | 00:00:00 | | 2010-04-22 | 10,02 | 3.509.700 | 10,36 | 10,00 | 10,26 | 00:00:00 | | 2010-04-23 | 10,21 | 2.403.900 | 10,28 | 9,98 | 10,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
