|
 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 | | 2011-03-29 | 9,05 | 2.225.900 | 9,05 | 8,92 | 9,00 | 00:00:00 | | 2011-03-30 | 8,90 | 5.356.400 | 9,10 | 8,80 | 9,09 | 00:00:00 | | 2011-03-31 | 8,88 | 4.066.300 | 8,97 | 8,78 | 8,82 | 00:00:00 | | 2011-04-01 | 8,94 | 3.191.100 | 9,07 | 8,85 | 8,90 | 00:00:00 | | 2011-04-04 | 9,07 | 2.437.300 | 9,12 | 8,92 | 8,94 | 00:00:00 | | 2011-04-05 | 9,06 | 3.453.900 | 9,12 | 8,80 | 9,06 | 00:00:00 | | 2011-04-06 | 8,94 | 2.101.600 | 8,95 | 8,81 | 8,90 | 00:00:00 | | 2011-04-07 | 8,90 | 1.918.000 | 8,96 | 8,87 | 8,90 | 00:00:00 | | 2011-04-08 | 8,92 | 1.140.100 | 8,98 | 8,87 | 8,93 | 00:00:00 | | 2011-04-11 | 8,90 | 1.094.400 | 8,96 | 8,89 | 8,94 | 00:00:00 | | 2011-04-12 | 8,81 | 1.528.700 | 8,91 | 8,78 | 8,86 | 00:00:00 | | 2011-04-13 | 8,83 | 1.067.100 | 8,84 | 8,76 | 8,78 | 00:00:00 | | 2011-04-14 | 8,73 | 1.608.900 | 8,82 | 8,69 | 8,81 | 00:00:00 | | 2011-04-15 | 8,74 | 1.170.900 | 8,79 | 8,68 | 8,76 | 00:00:00 | | 2011-04-18 | 8,73 | 2.055.700 | 8,85 | 8,69 | 8,76 | 00:00:00 | | 2011-04-19 | 8,78 | 1.401.700 | 8,84 | 8,73 | 8,76 | 00:00:00 | | 2011-04-20 | 9,03 | 2.801.900 | 9,03 | 8,78 | 8,81 | 00:00:00 | | 2011-04-21 | 9,07 | 1.989.500 | 9,10 | 8,97 | 9,04 | 00:00:00 | | 2011-04-26 | 9,23 | 2.585.300 | 9,25 | 9,06 | 9,06 | 00:00:00 | | 2011-04-27 | 9,37 | 2.757.000 | 9,40 | 9,22 | 9,22 | 00:00:00 | | 2011-04-28 | 9,17 | 3.634.400 | 9,41 | 9,06 | 9,38 | 00:00:00 | | 2011-04-29 | 9,12 | 2.105.700 | 9,15 | 8,98 | 9,05 | 00:00:00 | | 2011-05-02 | 9,12 | 1.241.900 | 9,20 | 9,10 | 9,17 | 00:00:00 | | 2011-05-03 | 9,18 | 3.072.200 | 9,31 | 9,10 | 9,11 | 00:00:00 | | 2011-05-04 | 8,98 | 3.114.200 | 9,23 | 8,98 | 9,15 | 00:00:00 | | 2011-05-05 | 9,05 | 5.756.900 | 9,10 | 8,91 | 8,99 | 00:00:00 | | 2011-05-06 | 9,19 | 10.343.300 | 9,22 | 9,05 | 9,05 | 00:00:00 | | 2011-05-09 | 9,09 | 6.818.100 | 9,22 | 9,06 | 9,13 | 00:00:00 | | 2011-05-10 | 9,30 | 2.325.500 | 9,33 | 9,09 | 9,09 | 00:00:00 | | 2011-05-11 | 9,46 | 2.701.600 | 9,48 | 9,31 | 9,34 | 00:00:00 | | 2011-05-12 | 9,42 | 2.096.200 | 9,44 | 9,30 | 9,40 | 00:00:00 | | 2011-05-13 | 9,41 | 7.818.800 | 9,49 | 9,37 | 9,46 | 00:00:00 | | 2011-05-16 | 9,49 | 4.293.800 | 9,49 | 9,27 | 9,33 | 00:00:00 | | 2011-05-17 | 9,28 | 5.501.400 | 9,49 | 9,26 | 9,48 | 00:00:00 | | 2011-05-18 | 9,36 | 3.797.100 | 9,39 | 9,23 | 9,34 | 00:00:00 | | 2011-05-19 | 9,39 | 8.995.000 | 9,42 | 9,31 | 9,39 | 00:00:00 | | 2011-05-20 | 9,27 | 1.906.700 | 9,44 | 9,26 | 9,39 | 00:00:00 | | 2011-05-23 | 8,68 | 2.328.200 | 8,80 | 8,68 | 8,80 | 00:00:00 | | 2011-05-24 | 8,64 | 11.768.100 | 8,74 | 8,56 | 8,69 | 00:00:00 | | 2011-05-25 | 8,60 | 10.354.200 | 8,61 | 8,44 | 8,56 | 00:00:00 | | 2011-05-26 | 8,49 | 12.239.100 | 8,71 | 8,44 | 8,64 | 00:00:00 | | 2011-05-27 | 8,52 | 6.417.100 | 8,57 | 8,45 | 8,57 | 00:00:00 | | 2011-05-30 | 8,50 | 907.200 | 8,55 | 8,45 | 8,52 | 00:00:00 | | 2011-05-31 | 8,65 | 5.171.400 | 8,75 | 8,56 | 8,56 | 00:00:00 | | 2011-06-01 | 8,52 | 1.791.400 | 8,65 | 8,50 | 8,64 | 00:00:00 | | 2011-06-02 | 8,47 | 1.203.600 | 8,59 | 8,47 | 8,51 | 00:00:00 | | 2011-06-03 | 8,44 | 1.812.700 | 8,58 | 8,35 | 8,48 | 00:00:00 | | 2011-06-06 | 8,31 | 1.767.200 | 8,43 | 8,27 | 8,43 | 00:00:00 | | 2011-06-07 | 8,28 | 3.263.300 | 8,44 | 8,23 | 8,30 | 00:00:00 | | 2011-06-08 | 8,10 | 2.283.800 | 8,28 | 8,10 | 8,28 | 00:00:00 | | 2011-06-09 | 8,16 | 3.948.000 | 8,19 | 8,05 | 8,07 | 00:00:00 | | 2011-06-10 | 7,98 | 2.130.900 | 8,16 | 7,95 | 8,16 | 00:00:00 | | 2011-06-13 | 7,97 | 1.282.200 | 8,03 | 7,92 | 7,99 | 00:00:00 | | 2011-06-14 | 8,10 | 1.740.900 | 8,14 | 7,98 | 8,01 | 00:00:00 | | 2011-06-15 | 8,02 | 1.226.100 | 8,14 | 8,00 | 8,12 | 00:00:00 | | 2011-06-16 | 7,99 | 1.713.700 | 8,05 | 7,91 | 7,97 | 00:00:00 | | 2011-06-17 | 7,95 | 2.729.800 | 8,05 | 7,86 | 7,89 | 00:00:00 | | 2011-06-20 | 7,99 | 2.238.100 | 8,04 | 7,75 | 7,85 | 00:00:00 | | 2011-06-21 | 8,19 | 1.907.600 | 8,19 | 7,99 | 8,00 | 00:00:00 | | 2011-06-22 | 8,14 | 2.209.900 | 8,24 | 8,10 | 8,23 | 00:00:00 | | 2011-06-23 | 7,95 | 2.135.500 | 8,12 | 7,93 | 8,10 | 00:00:00 | | 2011-06-24 | 7,99 | 1.409.200 | 8,10 | 7,95 | 8,07 | 00:00:00 | | 2011-06-27 | 8,00 | 994.900 | 8,08 | 7,95 | 8,01 | 00:00:00 | | 2011-06-28 | 7,99 | 1.479.100 | 8,05 | 7,85 | 8,03 | 00:00:00 | | 2011-06-29 | 8,19 | 1.505.500 | 8,21 | 7,99 | 7,99 | 00:00:00 | | 2011-06-30 | 8,35 | 1.796.700 | 8,37 | 8,16 | 8,23 | 00:00:00 | | 2011-07-01 | 8,34 | 1.406.000 | 8,39 | 8,24 | 8,37 | 00:00:00 | | 2011-07-04 | 8,45 | 940.500 | 8,47 | 8,30 | 8,32 | 00:00:00 | | 2011-07-05 | 8,31 | 1.155.000 | 8,45 | 8,26 | 8,41 | 00:00:00 | | 2011-07-06 | 8,07 | 2.131.900 | 8,31 | 8,01 | 8,29 | 00:00:00 | | 2011-07-07 | 8,09 | 1.861.000 | 8,20 | 8,01 | 8,14 | 00:00:00 | | 2011-07-08 | 7,83 | 2.118.000 | 8,12 | 7,81 | 8,10 | 00:00:00 | | 2011-07-11 | 7,66 | 1.792.200 | 7,85 | 7,63 | 7,82 | 00:00:00 | | 2011-07-12 | 7,62 | 3.338.300 | 7,62 | 7,22 | 7,55 | 00:00:00 | | 2011-07-13 | 7,81 | 2.859.200 | 7,84 | 7,53 | 7,59 | 00:00:00 | | 2011-07-14 | 7,72 | 1.372.900 | 7,84 | 7,68 | 7,78 | 00:00:00 | | 2011-07-15 | 7,59 | 1.505.600 | 7,75 | 7,55 | 7,69 | 00:00:00 | | 2011-07-18 | 7,38 | 1.645.800 | 7,58 | 7,34 | 7,53 | 00:00:00 | | 2011-07-19 | 7,45 | 1.470.200 | 7,51 | 7,32 | 7,41 | 00:00:00 | | 2011-07-20 | 7,53 | 1.328.200 | 7,58 | 7,46 | 7,47 | 00:00:00 | | 2011-07-21 | 7,54 | 1.751.200 | 7,61 | 7,40 | 7,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
