|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-13 | 8,37 | 2.797.300 | 8,38 | 8,24 | 8,28 | 00:00:00 | | 2010-08-16 | 8,37 | 1.802.600 | 8,41 | 8,26 | 8,37 | 00:00:00 | | 2010-08-17 | 8,52 | 2.310.100 | 8,53 | 8,40 | 8,43 | 00:00:00 | | 2010-08-18 | 8,35 | 2.298.300 | 8,48 | 8,34 | 8,47 | 00:00:00 | | 2010-08-19 | 8,28 | 2.700.800 | 8,47 | 8,26 | 8,37 | 00:00:00 | | 2010-08-20 | 8,04 | 3.973.800 | 8,34 | 8,01 | 8,25 | 00:00:00 | | 2010-08-23 | 8,05 | 1.565.200 | 8,16 | 8,01 | 8,06 | 00:00:00 | | 2010-08-24 | 7,86 | 3.047.800 | 8,02 | 7,76 | 8,01 | 00:00:00 | | 2010-08-25 | 7,84 | 2.368.700 | 7,87 | 7,71 | 7,83 | 00:00:00 | | 2010-08-26 | 7,91 | 2.503.900 | 7,91 | 7,76 | 7,87 | 00:00:00 | | 2010-08-27 | 7,89 | 1.638.300 | 7,93 | 7,76 | 7,89 | 00:00:00 | | 2010-08-30 | 7,94 | 1.500.500 | 7,95 | 7,86 | 7,91 | 00:00:00 | | 2010-08-31 | 7,93 | 2.415.100 | 7,93 | 7,80 | 7,82 | 00:00:00 | | 2010-09-01 | 8,14 | 2.852.900 | 8,18 | 7,94 | 8,01 | 00:00:00 | | 2010-09-02 | 8,11 | 2.632.200 | 8,16 | 8,07 | 8,14 | 00:00:00 | | 2010-09-03 | 8,25 | 3.027.600 | 8,30 | 8,12 | 8,13 | 00:00:00 | | 2010-09-06 | 8,35 | 2.383.000 | 8,39 | 8,25 | 8,30 | 00:00:00 | | 2010-09-07 | 8,36 | 2.016.300 | 8,39 | 8,25 | 8,35 | 00:00:00 | | 2010-09-08 | 8,47 | 2.378.600 | 8,48 | 8,33 | 8,35 | 00:00:00 | | 2010-09-09 | 8,49 | 2.397.800 | 8,52 | 8,40 | 8,44 | 00:00:00 | | 2010-09-10 | 8,57 | 2.164.400 | 8,60 | 8,46 | 8,48 | 00:00:00 | | 2010-09-13 | 8,55 | 2.064.500 | 8,65 | 8,52 | 8,61 | 00:00:00 | | 2010-09-14 | 8,60 | 2.258.500 | 8,60 | 8,48 | 8,52 | 00:00:00 | | 2010-09-15 | 8,58 | 2.336.300 | 8,63 | 8,53 | 8,61 | 00:00:00 | | 2010-09-16 | 8,44 | 1.969.200 | 8,58 | 8,44 | 8,58 | 00:00:00 | | 2010-09-17 | 8,45 | 2.535.800 | 8,64 | 8,40 | 8,51 | 00:00:00 | | 2010-09-20 | 8,55 | 1.712.500 | 8,56 | 8,42 | 8,47 | 00:00:00 | | 2010-09-21 | 8,60 | 1.969.800 | 8,68 | 8,55 | 8,55 | 00:00:00 | | 2010-09-22 | 8,45 | 1.594.400 | 8,64 | 8,44 | 8,60 | 00:00:00 | | 2010-09-23 | 8,35 | 1.837.800 | 8,57 | 8,27 | 8,51 | 00:00:00 | | 2010-09-24 | 8,41 | 2.095.200 | 8,44 | 8,30 | 8,32 | 00:00:00 | | 2010-09-27 | 8,53 | 2.125.900 | 8,57 | 8,43 | 8,44 | 00:00:00 | | 2010-09-28 | 8,65 | 3.161.900 | 8,68 | 8,45 | 8,52 | 00:00:00 | | 2010-09-29 | 8,66 | 3.267.500 | 8,72 | 8,56 | 8,69 | 00:00:00 | | 2010-09-30 | 8,72 | 3.271.900 | 8,85 | 8,58 | 8,60 | 00:00:00 | | 2010-10-01 | 8,67 | 2.161.100 | 8,75 | 8,62 | 8,69 | 00:00:00 | | 2010-10-04 | 8,66 | 2.870.400 | 8,73 | 8,63 | 8,67 | 00:00:00 | | 2010-10-05 | 8,73 | 2.422.900 | 8,78 | 8,61 | 8,65 | 00:00:00 | | 2010-10-06 | 8,78 | 2.657.100 | 8,84 | 8,74 | 8,79 | 00:00:00 | | 2010-10-07 | 8,78 | 2.184.700 | 8,85 | 8,74 | 8,80 | 00:00:00 | | 2010-10-08 | 8,90 | 2.591.100 | 8,91 | 8,76 | 8,78 | 00:00:00 | | 2010-10-11 | 8,90 | 1.392.400 | 8,94 | 8,86 | 8,94 | 00:00:00 | | 2010-10-12 | 8,91 | 2.316.400 | 8,99 | 8,78 | 8,88 | 00:00:00 | | 2010-10-13 | 9,00 | 2.086.800 | 9,02 | 8,91 | 8,94 | 00:00:00 | | 2010-10-14 | 9,09 | 2.505.700 | 9,17 | 8,97 | 9,00 | 00:00:00 | | 2010-10-15 | 9,01 | 2.270.400 | 9,09 | 8,93 | 9,06 | 00:00:00 | | 2010-10-18 | 9,16 | 2.426.400 | 9,22 | 8,93 | 8,95 | 00:00:00 | | 2010-10-19 | 9,18 | 2.956.400 | 9,30 | 9,15 | 9,19 | 00:00:00 | | 2010-10-20 | 9,27 | 1.688.400 | 9,30 | 9,11 | 9,12 | 00:00:00 | | 2010-10-21 | 9,45 | 2.424.200 | 9,45 | 9,21 | 9,21 | 00:00:00 | | 2010-10-22 | 9,60 | 3.166.500 | 9,64 | 9,40 | 9,41 | 00:00:00 | | 2010-10-25 | 9,69 | 2.445.600 | 9,73 | 9,53 | 9,62 | 00:00:00 | | 2010-10-26 | 9,84 | 3.688.800 | 9,87 | 9,65 | 9,68 | 00:00:00 | | 2010-10-27 | 9,96 | 5.227.700 | 10,05 | 9,80 | 9,81 | 00:00:00 | | 2010-10-28 | 10,01 | 2.990.900 | 10,05 | 9,91 | 9,95 | 00:00:00 | | 2010-10-29 | 10,03 | 3.006.100 | 10,03 | 9,86 | 9,99 | 00:00:00 | | 2010-11-01 | 9,94 | 2.997.100 | 10,10 | 9,85 | 10,05 | 00:00:00 | | 2010-11-02 | 10,00 | 2.537.700 | 10,03 | 9,86 | 9,88 | 00:00:00 | | 2010-11-03 | 9,83 | 2.941.400 | 10,08 | 9,82 | 10,03 | 00:00:00 | | 2010-11-04 | 9,55 | 5.083.000 | 9,83 | 9,52 | 9,83 | 00:00:00 | | 2010-11-05 | 9,37 | 3.693.200 | 9,59 | 9,34 | 9,58 | 00:00:00 | | 2010-11-08 | 9,38 | 1.575.100 | 9,41 | 9,28 | 9,38 | 00:00:00 | | 2010-11-09 | 9,66 | 2.634.100 | 9,69 | 9,40 | 9,40 | 00:00:00 | | 2010-11-10 | 9,74 | 3.771.300 | 9,93 | 9,67 | 9,68 | 00:00:00 | | 2010-11-11 | 9,53 | 2.092.600 | 9,89 | 9,52 | 9,73 | 00:00:00 | | 2010-11-12 | 9,41 | 1.884.200 | 9,56 | 9,36 | 9,45 | 00:00:00 | | 2010-11-15 | 9,56 | 1.782.400 | 9,60 | 9,34 | 9,40 | 00:00:00 | | 2010-11-16 | 9,22 | 2.130.900 | 9,55 | 9,20 | 9,55 | 00:00:00 | | 2010-11-17 | 9,12 | 2.797.200 | 9,31 | 9,06 | 9,20 | 00:00:00 | | 2010-11-18 | 9,01 | 5.295.100 | 9,19 | 8,89 | 9,12 | 00:00:00 | | 2010-11-19 | 9,15 | 2.450.100 | 9,16 | 8,97 | 9,03 | 00:00:00 | | 2010-11-22 | 8,71 | 6.892.900 | 9,19 | 8,65 | 9,19 | 00:00:00 | | 2010-11-23 | 8,69 | 2.842.800 | 8,87 | 8,65 | 8,70 | 00:00:00 | | 2010-11-24 | 8,81 | 3.798.800 | 8,88 | 8,66 | 8,68 | 00:00:00 | | 2010-11-25 | 8,80 | 2.475.300 | 8,85 | 8,73 | 8,80 | 00:00:00 | | 2010-11-26 | 8,97 | 5.560.300 | 9,01 | 8,80 | 8,81 | 00:00:00 | | 2010-11-29 | 8,88 | 3.958.700 | 8,98 | 8,84 | 8,93 | 00:00:00 | | 2010-11-30 | 8,70 | 3.493.300 | 8,97 | 8,70 | 8,89 | 00:00:00 | | 2010-12-01 | 8,68 | 3.915.000 | 8,82 | 8,62 | 8,76 | 00:00:00 | | 2010-12-02 | 8,85 | 4.067.100 | 8,86 | 8,64 | 8,65 | 00:00:00 | | 2010-12-03 | 8,77 | 3.540.700 | 8,86 | 8,67 | 8,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
