|
 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 | | 2011-07-21 | 7,54 | 1.751.200 | 7,61 | 7,40 | 7,57 | 00:00:00 | | 2011-07-22 | 7,45 | 2.980.300 | 7,61 | 7,39 | 7,58 | 00:00:00 | | 2011-07-25 | 7,35 | 1.402.700 | 7,45 | 7,31 | 7,45 | 00:00:00 | | 2011-07-26 | 7,07 | 3.122.900 | 7,41 | 7,07 | 7,39 | 00:00:00 | | 2011-07-27 | 6,97 | 2.867.400 | 7,08 | 6,86 | 7,05 | 00:00:00 | | 2011-07-28 | 5,76 | 17.572.800 | 6,45 | 5,71 | 6,45 | 00:00:00 | | 2011-07-29 | 5,36 | 14.085.200 | 5,84 | 5,30 | 5,76 | 00:00:00 | | 2011-08-01 | 5,22 | 8.560.900 | 5,61 | 5,20 | 5,50 | 00:00:00 | | 2011-08-02 | 5,01 | 7.110.000 | 5,28 | 4,99 | 5,20 | 00:00:00 | | 2011-08-03 | 5,04 | 7.420.600 | 5,15 | 4,82 | 4,96 | 00:00:00 | | 2011-08-04 | 4,89 | 7.235.600 | 5,16 | 4,89 | 5,14 | 00:00:00 | | 2011-08-05 | 4,98 | 5.470.300 | 5,11 | 4,55 | 4,72 | 00:00:00 | | 2011-08-08 | 4,98 | 5.839.700 | 5,10 | 4,87 | 4,94 | 00:00:00 | | 2011-08-09 | 5,03 | 7.631.700 | 5,10 | 4,81 | 4,99 | 00:00:00 | | 2011-08-10 | 4,82 | 6.497.900 | 5,18 | 4,78 | 5,16 | 00:00:00 | | 2011-08-11 | 4,98 | 4.998.400 | 5,01 | 4,71 | 4,93 | 00:00:00 | | 2011-08-12 | 5,12 | 2.961.300 | 5,17 | 4,89 | 5,00 | 00:00:00 | | 2011-08-16 | 5,17 | 2.411.400 | 5,17 | 5,01 | 5,17 | 00:00:00 | | 2011-08-17 | 4,98 | 6.279.500 | 5,18 | 4,88 | 5,05 | 00:00:00 | | 2011-08-18 | 4,52 | 5.587.400 | 5,01 | 4,51 | 4,92 | 00:00:00 | | 2011-08-19 | 4,64 | 9.838.300 | 4,77 | 4,35 | 4,53 | 00:00:00 | | 2011-08-22 | 4,71 | 4.865.700 | 4,82 | 4,59 | 4,60 | 00:00:00 | | 2011-08-23 | 4,69 | 5.167.100 | 4,83 | 4,67 | 4,76 | 00:00:00 | | 2011-08-24 | 4,94 | 5.117.100 | 5,01 | 4,69 | 4,74 | 00:00:00 | | 2011-08-25 | 4,91 | 3.506.700 | 5,07 | 4,88 | 5,01 | 00:00:00 | | 2011-08-26 | 4,81 | 5.356.800 | 4,92 | 4,72 | 4,89 | 00:00:00 | | 2011-08-29 | 4,95 | 1.983.400 | 4,98 | 4,87 | 4,90 | 00:00:00 | | 2011-08-30 | 4,97 | 2.214.300 | 5,03 | 4,87 | 5,00 | 00:00:00 | | 2011-08-31 | 5,18 | 3.517.900 | 5,24 | 4,94 | 4,98 | 00:00:00 | | 2011-09-01 | 5,20 | 3.074.100 | 5,24 | 5,05 | 5,20 | 00:00:00 | | 2011-09-02 | 5,02 | 2.431.100 | 5,14 | 5,01 | 5,11 | 00:00:00 | | 2011-09-05 | 4,72 | 2.999.800 | 4,94 | 4,70 | 4,94 | 00:00:00 | | 2011-09-06 | 4,68 | 3.101.600 | 4,82 | 4,64 | 4,70 | 00:00:00 | | 2011-09-07 | 4,87 | 2.022.800 | 4,87 | 4,78 | 4,81 | 00:00:00 | | 2011-09-08 | 4,82 | 2.725.700 | 4,97 | 4,80 | 4,86 | 00:00:00 | | 2011-09-09 | 4,70 | 3.251.200 | 4,84 | 4,68 | 4,82 | 00:00:00 | | 2011-09-12 | 4,55 | 2.051.000 | 4,62 | 4,50 | 4,58 | 00:00:00 | | 2011-09-13 | 4,50 | 4.533.000 | 4,62 | 4,42 | 4,60 | 00:00:00 | | 2011-09-14 | 5,26 | 15.125.800 | 5,30 | 4,44 | 4,50 | 00:00:00 | | 2011-09-15 | 5,24 | 8.238.900 | 5,43 | 5,13 | 5,28 | 00:00:00 | | 2011-09-16 | 5,68 | 11.437.000 | 5,74 | 5,30 | 5,37 | 00:00:00 | | 2011-09-19 | 5,18 | 8.169.700 | 5,66 | 5,16 | 5,48 | 00:00:00 | | 2011-09-20 | 5,26 | 4.538.900 | 5,42 | 5,08 | 5,13 | 00:00:00 | | 2011-09-21 | 5,24 | 2.155.100 | 5,34 | 5,18 | 5,28 | 00:00:00 | | 2011-09-22 | 5,00 | 2.590.100 | 5,15 | 4,99 | 5,08 | 00:00:00 | | 2011-09-23 | 5,22 | 4.824.700 | 5,25 | 4,86 | 5,15 | 00:00:00 | | 2011-09-26 | 5,36 | 3.516.300 | 5,36 | 5,07 | 5,11 | 00:00:00 | | 2011-09-27 | 5,43 | 3.124.000 | 5,49 | 5,36 | 5,45 | 00:00:00 | | 2011-09-28 | 5,38 | 2.716.000 | 5,48 | 5,33 | 5,38 | 00:00:00 | | 2011-09-29 | 5,38 | 2.365.100 | 5,45 | 5,31 | 5,35 | 00:00:00 | | 2011-09-30 | 5,22 | 2.739.600 | 5,43 | 5,19 | 5,35 | 00:00:00 | | 2011-10-03 | 5,12 | 2.108.900 | 5,21 | 5,09 | 5,14 | 00:00:00 | | 2011-10-04 | 4,93 | 2.633.000 | 5,10 | 4,86 | 5,09 | 00:00:00 | | 2011-10-05 | 4,90 | 4.468.600 | 5,02 | 4,76 | 4,95 | 00:00:00 | | 2011-10-06 | 5,17 | 3.098.200 | 5,17 | 4,90 | 4,94 | 00:00:00 | | 2011-10-07 | 5,16 | 2.450.200 | 5,22 | 5,07 | 5,20 | 00:00:00 | | 2011-10-10 | 5,38 | 2.535.200 | 5,39 | 5,13 | 5,18 | 00:00:00 | | 2011-10-11 | 5,36 | 1.859.900 | 5,38 | 5,27 | 5,36 | 00:00:00 | | 2011-10-12 | 5,53 | 4.785.500 | 5,56 | 5,30 | 5,34 | 00:00:00 | | 2011-10-13 | 5,39 | 3.978.300 | 5,69 | 5,35 | 5,53 | 00:00:00 | | 2011-10-14 | 5,32 | 4.123.800 | 5,40 | 5,14 | 5,26 | 00:00:00 | | 2011-10-17 | 5,06 | 4.321.500 | 5,43 | 5,01 | 5,33 | 00:00:00 | | 2011-10-18 | 5,13 | 2.210.000 | 5,20 | 4,95 | 5,02 | 00:00:00 | | 2011-10-19 | 5,11 | 2.295.000 | 5,26 | 5,07 | 5,13 | 00:00:00 | | 2011-10-20 | 4,90 | 4.405.100 | 5,07 | 4,88 | 5,02 | 00:00:00 | | 2011-10-21 | 4,89 | 3.598.800 | 5,00 | 4,87 | 4,94 | 00:00:00 | | 2011-10-24 | 5,12 | 4.161.100 | 5,14 | 4,77 | 4,94 | 00:00:00 | | 2011-10-25 | 5,06 | 2.196.700 | 5,14 | 5,00 | 5,09 | 00:00:00 | | 2011-10-26 | 5,10 | 1.999.900 | 5,20 | 5,01 | 5,06 | 00:00:00 | | 2011-10-27 | 5,33 | 3.276.400 | 5,33 | 5,19 | 5,25 | 00:00:00 | | 2011-10-28 | 5,21 | 2.385.800 | 5,41 | 5,20 | 5,34 | 00:00:00 | | 2011-10-31 | 4,97 | 2.638.500 | 5,18 | 4,97 | 5,16 | 00:00:00 | | 2011-11-01 | 4,60 | 5.556.900 | 4,93 | 4,56 | 4,85 | 00:00:00 | | 2011-11-02 | 4,47 | 8.724.000 | 4,68 | 4,36 | 4,67 | 00:00:00 | | 2011-11-03 | 4,87 | 8.834.000 | 4,87 | 4,36 | 4,40 | 00:00:00 | | 2011-11-04 | 4,61 | 5.739.500 | 4,96 | 4,57 | 4,88 | 00:00:00 | | 2011-11-07 | 4,60 | 7.468.400 | 4,75 | 4,46 | 4,58 | 00:00:00 | | 2011-11-08 | 4,56 | 5.365.200 | 4,73 | 4,56 | 4,64 | 00:00:00 | | 2011-11-09 | 4,30 | 7.326.400 | 4,63 | 4,29 | 4,57 | 00:00:00 | | 2011-11-10 | 4,43 | 8.050.700 | 4,56 | 4,15 | 4,24 | 00:00:00 | | 2011-11-11 | 4,47 | 4.418.800 | 4,53 | 4,39 | 4,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
