|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-23 | 10,21 | 2.403.900 | 10,28 | 9,98 | 10,03 | 00:00:00 | | 2010-04-26 | 10,28 | 1.751.300 | 10,41 | 10,24 | 10,29 | 00:00:00 | | 2010-04-27 | 9,91 | 3.412.100 | 10,29 | 9,91 | 10,28 | 00:00:00 | | 2010-04-28 | 9,65 | 5.084.100 | 9,91 | 9,36 | 9,85 | 00:00:00 | | 2010-04-29 | 9,78 | 4.962.000 | 9,82 | 9,68 | 9,71 | 00:00:00 | | 2010-04-30 | 9,68 | 5.308.100 | 9,88 | 9,62 | 9,78 | 00:00:00 | | 2010-05-03 | 9,60 | 3.127.000 | 9,73 | 9,52 | 9,68 | 00:00:00 | | 2010-05-04 | 9,18 | 4.978.200 | 9,65 | 9,15 | 9,65 | 00:00:00 | | 2010-05-05 | 8,98 | 6.664.900 | 9,23 | 8,90 | 9,19 | 00:00:00 | | 2010-05-06 | 8,87 | 7.978.900 | 9,16 | 8,76 | 8,88 | 00:00:00 | | 2010-05-07 | 8,67 | 7.760.600 | 8,94 | 8,56 | 8,69 | 00:00:00 | | 2010-05-10 | 9,19 | 8.987.700 | 9,19 | 8,88 | 9,00 | 00:00:00 | | 2010-05-11 | 9,44 | 7.766.300 | 9,46 | 9,17 | 9,24 | 00:00:00 | | 2010-05-12 | 9,60 | 5.130.400 | 9,66 | 9,35 | 9,44 | 00:00:00 | | 2010-05-13 | 9,63 | 10.708.900 | 9,72 | 9,52 | 9,72 | 00:00:00 | | 2010-05-14 | 9,02 | 8.967.900 | 9,55 | 9,00 | 9,55 | 00:00:00 | | 2010-05-17 | 9,20 | 9.297.100 | 9,36 | 8,90 | 8,98 | 00:00:00 | | 2010-05-18 | 9,36 | 4.264.100 | 9,44 | 9,26 | 9,31 | 00:00:00 | | 2010-05-19 | 9,30 | 18.979.500 | 9,35 | 9,07 | 9,32 | 00:00:00 | | 2010-05-20 | 9,20 | 8.208.500 | 9,41 | 9,03 | 9,38 | 00:00:00 | | 2010-05-21 | 9,23 | 4.664.700 | 9,34 | 9,06 | 9,27 | 00:00:00 | | 2010-05-24 | 8,77 | 3.263.500 | 8,96 | 8,71 | 8,94 | 00:00:00 | | 2010-05-25 | 8,44 | 6.960.200 | 8,60 | 8,35 | 8,60 | 00:00:00 | | 2010-05-26 | 8,56 | 10.319.600 | 8,68 | 8,49 | 8,54 | 00:00:00 | | 2010-05-27 | 8,77 | 5.585.000 | 8,77 | 8,52 | 8,59 | 00:00:00 | | 2010-05-28 | 8,49 | 13.514.800 | 8,63 | 8,39 | 8,62 | 00:00:00 | | 2010-05-31 | 8,69 | 3.747.800 | 8,73 | 8,51 | 8,52 | 00:00:00 | | 2010-06-01 | 8,60 | 4.853.300 | 8,73 | 8,40 | 8,73 | 00:00:00 | | 2010-06-02 | 8,66 | 3.638.600 | 8,69 | 8,49 | 8,52 | 00:00:00 | | 2010-06-03 | 8,90 | 8.205.400 | 8,95 | 8,80 | 8,85 | 00:00:00 | | 2010-06-04 | 8,68 | 6.846.600 | 8,98 | 8,64 | 8,93 | 00:00:00 | | 2010-06-07 | 8,72 | 5.892.000 | 8,89 | 8,53 | 8,61 | 00:00:00 | | 2010-06-08 | 8,65 | 5.873.800 | 8,81 | 8,59 | 8,80 | 00:00:00 | | 2010-06-09 | 9,00 | 4.604.000 | 9,00 | 8,72 | 8,76 | 00:00:00 | | 2010-06-10 | 9,10 | 4.494.400 | 9,15 | 8,85 | 8,94 | 00:00:00 | | 2010-06-11 | 9,12 | 3.807.800 | 9,17 | 8,97 | 9,11 | 00:00:00 | | 2010-06-14 | 9,19 | 2.515.500 | 9,23 | 9,12 | 9,18 | 00:00:00 | | 2010-06-15 | 9,25 | 2.653.700 | 9,29 | 9,06 | 9,12 | 00:00:00 | | 2010-06-16 | 9,24 | 2.407.300 | 9,32 | 9,12 | 9,27 | 00:00:00 | | 2010-06-17 | 9,21 | 2.786.900 | 9,33 | 9,15 | 9,31 | 00:00:00 | | 2010-06-18 | 9,25 | 3.183.900 | 9,30 | 9,20 | 9,29 | 00:00:00 | | 2010-06-21 | 9,23 | 2.521.100 | 9,36 | 9,20 | 9,35 | 00:00:00 | | 2010-06-22 | 9,23 | 2.595.000 | 9,30 | 9,10 | 9,16 | 00:00:00 | | 2010-06-23 | 9,10 | 2.488.000 | 9,22 | 9,05 | 9,15 | 00:00:00 | | 2010-06-24 | 8,89 | 2.191.600 | 9,16 | 8,84 | 9,14 | 00:00:00 | | 2010-06-25 | 8,90 | 2.088.000 | 8,95 | 8,73 | 8,83 | 00:00:00 | | 2010-06-28 | 8,87 | 2.555.700 | 8,99 | 8,74 | 8,93 | 00:00:00 | | 2010-06-29 | 8,57 | 2.591.200 | 8,81 | 8,53 | 8,81 | 00:00:00 | | 2010-06-30 | 8,54 | 3.344.900 | 8,68 | 8,48 | 8,60 | 00:00:00 | | 2010-07-01 | 8,42 | 3.271.300 | 8,52 | 8,33 | 8,45 | 00:00:00 | | 2010-07-02 | 8,41 | 2.513.700 | 8,52 | 8,35 | 8,52 | 00:00:00 | | 2010-07-05 | 8,40 | 1.106.900 | 8,47 | 8,35 | 8,47 | 00:00:00 | | 2010-07-06 | 8,52 | 2.469.600 | 8,60 | 8,42 | 8,48 | 00:00:00 | | 2010-07-07 | 8,60 | 2.389.500 | 8,64 | 8,40 | 8,45 | 00:00:00 | | 2010-07-08 | 8,73 | 1.707.100 | 8,77 | 8,64 | 8,67 | 00:00:00 | | 2010-07-09 | 8,77 | 2.817.900 | 8,89 | 8,74 | 8,77 | 00:00:00 | | 2010-07-12 | 8,81 | 1.409.100 | 8,91 | 8,78 | 8,86 | 00:00:00 | | 2010-07-13 | 9,02 | 2.851.600 | 9,06 | 8,86 | 8,89 | 00:00:00 | | 2010-07-14 | 8,86 | 3.302.400 | 8,95 | 8,77 | 8,89 | 00:00:00 | | 2010-07-15 | 8,72 | 2.087.900 | 8,87 | 8,65 | 8,86 | 00:00:00 | | 2010-07-16 | 8,57 | 2.534.000 | 8,80 | 8,53 | 8,74 | 00:00:00 | | 2010-07-19 | 8,56 | 2.178.100 | 8,69 | 8,53 | 8,58 | 00:00:00 | | 2010-07-20 | 8,46 | 2.209.600 | 8,66 | 8,39 | 8,60 | 00:00:00 | | 2010-07-21 | 8,45 | 2.347.400 | 8,59 | 8,42 | 8,51 | 00:00:00 | | 2010-07-22 | 8,74 | 2.467.700 | 8,77 | 8,41 | 8,44 | 00:00:00 | | 2010-07-23 | 8,73 | 1.965.900 | 8,78 | 8,65 | 8,68 | 00:00:00 | | 2010-07-26 | 8,77 | 1.824.200 | 8,79 | 8,68 | 8,77 | 00:00:00 | | 2010-07-27 | 8,78 | 2.057.600 | 8,86 | 8,72 | 8,78 | 00:00:00 | | 2010-07-28 | 8,80 | 1.972.600 | 8,88 | 8,73 | 8,77 | 00:00:00 | | 2010-07-29 | 8,48 | 5.102.000 | 8,78 | 8,48 | 8,78 | 00:00:00 | | 2010-07-30 | 8,43 | 3.218.400 | 8,52 | 8,35 | 8,45 | 00:00:00 | | 2010-08-02 | 8,58 | 3.935.200 | 8,65 | 8,38 | 8,51 | 00:00:00 | | 2010-08-03 | 8,60 | 3.340.300 | 8,68 | 8,56 | 8,63 | 00:00:00 | | 2010-08-04 | 8,63 | 2.601.000 | 8,71 | 8,48 | 8,57 | 00:00:00 | | 2010-08-05 | 8,60 | 3.654.700 | 8,65 | 8,55 | 8,65 | 00:00:00 | | 2010-08-06 | 8,57 | 2.173.300 | 8,66 | 8,54 | 8,61 | 00:00:00 | | 2010-08-09 | 8,60 | 1.367.600 | 8,65 | 8,57 | 8,65 | 00:00:00 | | 2010-08-10 | 8,59 | 1.553.100 | 8,64 | 8,51 | 8,58 | 00:00:00 | | 2010-08-11 | 8,38 | 1.748.600 | 8,55 | 8,35 | 8,52 | 00:00:00 | | 2010-08-12 | 8,24 | 2.838.400 | 8,43 | 8,22 | 8,37 | 00:00:00 | | 2010-08-13 | 8,37 | 2.797.300 | 8,38 | 8,24 | 8,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
