|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-08 | 5,51 | 7.118.700 | 5,53 | 5,43 | 5,46 | 00:00:00 | | 2013-10-09 | 5,68 | 8.056.100 | 5,70 | 5,49 | 5,68 | 00:00:00 | | 2013-10-14 | 5,57 | 4.330.300 | 5,65 | 5,51 | 5,58 | 00:00:00 | | 2013-10-24 | 5,53 | 3.779.900 | 5,65 | 5,43 | 5,54 | 00:00:00 | | 2013-10-25 | 5,55 | 2.293.500 | 5,59 | 5,44 | 5,54 | 00:00:00 | | 2013-10-29 | 5,72 | 2.544.900 | 5,74 | 5,54 | 5,55 | 00:00:00 | | 2013-10-30 | 5,57 | 3.855.300 | 5,71 | 5,53 | 5,70 | 00:00:00 | | 2013-11-04 | 5,40 | 3.890.000 | 5,43 | 5,30 | 5,37 | 00:00:00 | | 2013-11-11 | 5,08 | 3.125.700 | 5,11 | 5,04 | 5,07 | 00:00:00 | | 2013-11-25 | 5,28 | 3.462.000 | 5,36 | 5,22 | 5,32 | 00:00:00 | | 2013-12-02 | 5,22 | 3.437.000 | 5,36 | 5,20 | 5,34 | 00:00:00 | | 2013-12-05 | 4,94 | 3.567.700 | 5,09 | 4,93 | 5,09 | 00:00:00 | | 2013-12-06 | 4,99 | 5.457.900 | 4,99 | 4,85 | 4,95 | 00:00:00 | | 2013-12-11 | 5,14 | 2.610.400 | 5,27 | 5,12 | 5,14 | 00:00:00 | | 2013-12-12 | 5,01 | 2.897.000 | 5,14 | 4,98 | 5,12 | 00:00:00 | | 2013-12-13 | 5,04 | 1.377.200 | 5,09 | 4,98 | 4,98 | 00:00:00 | | 2013-12-19 | 5,28 | 3.392.700 | 5,34 | 5,24 | 5,24 | 00:00:00 | | 2013-12-20 | 5,43 | 4.224.000 | 5,47 | 5,29 | 5,32 | 00:00:00 | | 2013-12-30 | 5,51 | 1.458.600 | 5,55 | 5,48 | 5,48 | 00:00:00 | | 2013-12-31 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2014-01-01 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2014-01-02 | 5,45 | 3.494.100 | 5,59 | 5,39 | 5,53 | 00:00:00 | | 2014-01-03 | 5,55 | 2.179.400 | 5,55 | 5,42 | 5,47 | 00:00:00 | | 2014-01-16 | 6,19 | 7.300.900 | 6,39 | 6,14 | 6,34 | 00:00:00 | | 2014-01-17 | 6,36 | 7.381.300 | 6,47 | 6,19 | 6,20 | 00:00:00 | | 2014-01-23 | 6,53 | 6.219.100 | 6,70 | 6,43 | 6,49 | 00:00:00 | | 2014-01-24 | 6,37 | 6.845.200 | 6,61 | 6,31 | 6,57 | 00:00:00 | | 2014-01-27 | 6,36 | 5.684.400 | 6,42 | 6,11 | 6,32 | 00:00:00 | | 2014-01-28 | 6,53 | 4.444.400 | 6,62 | 6,34 | 6,36 | 00:00:00 | | 2014-01-29 | 6,57 | 8.488.500 | 6,68 | 6,28 | 6,59 | 00:00:00 | | 2014-01-30 | 6,65 | 4.430.600 | 6,65 | 6,49 | 6,54 | 00:00:00 | | 2014-01-31 | 6,52 | 4.745.000 | 6,67 | 6,47 | 6,67 | 00:00:00 | | 2014-02-03 | 6,31 | 4.079.900 | 6,57 | 6,28 | 6,51 | 00:00:00 | | 2014-02-04 | 6,34 | 5.038.400 | 6,43 | 6,18 | 6,25 | 00:00:00 | | 2014-02-05 | 6,49 | 5.926.700 | 6,50 | 6,31 | 6,31 | 00:00:00 | | 2014-02-06 | 6,60 | 3.372.800 | 6,61 | 6,47 | 6,53 | 00:00:00 | | 2014-02-07 | 6,64 | 2.547.500 | 6,66 | 6,53 | 6,60 | 00:00:00 | | 2014-02-28 | 7,12 | 4.307.500 | 7,18 | 6,97 | 7,00 | 00:00:00 | | 2014-03-03 | 6,93 | 4.218.100 | 7,09 | 6,91 | 6,98 | 00:00:00 | | 2014-03-04 | 7,16 | 3.282.700 | 7,16 | 6,96 | 6,97 | 00:00:00 | | 2014-03-13 | 6,75 | 2.705.700 | 6,91 | 6,75 | 6,81 | 00:00:00 | | 2014-03-14 | 6,55 | 4.590.500 | 6,72 | 6,55 | 6,66 | 00:00:00 | | 2014-03-18 | 7,01 | 7.187.200 | 7,12 | 6,88 | 7,00 | 00:00:00 | | 2014-03-19 | 7,05 | 4.026.900 | 7,14 | 7,02 | 7,07 | 00:00:00 | | 2014-03-20 | 7,25 | 12.337.900 | 7,31 | 6,92 | 6,97 | 00:00:00 | | 2014-03-21 | 7,02 | 4.818.000 | 7,27 | 7,02 | 7,20 | 00:00:00 | | 2014-04-03 | 7,19 | 2.610.700 | 7,24 | 7,09 | 7,15 | 00:00:00 | | 2014-04-04 | 7,27 | 3.193.500 | 7,30 | 7,18 | 7,18 | 00:00:00 | | 2014-04-15 | 6,35 | 11.000.400 | 6,66 | 6,35 | 6,60 | 00:00:00 | | 2014-04-16 | 6,50 | 5.861.200 | 6,51 | 6,24 | 6,47 | 00:00:00 | | 2014-05-06 | 6,54 | 2.864.600 | 6,70 | 6,51 | 6,66 | 00:00:00 | | 2014-05-07 | 6,05 | 9.934.400 | 6,51 | 6,03 | 6,49 | 00:00:00 | | 2014-05-08 | 6,16 | 5.455.400 | 6,32 | 6,10 | 6,11 | 00:00:00 | | 2014-05-09 | 6,05 | 3.142.000 | 6,22 | 6,03 | 6,18 | 00:00:00 | | 2014-05-12 | 5,97 | 4.451.600 | 6,12 | 5,97 | 6,04 | 00:00:00 | | 2014-05-13 | 5,96 | 2.611.300 | 6,08 | 5,95 | 6,01 | 00:00:00 | | 2014-05-14 | 5,97 | 3.012.100 | 6,01 | 5,87 | 5,98 | 00:00:00 | | 2014-05-15 | 5,74 | 7.582.200 | 6,05 | 5,68 | 5,98 | 00:00:00 | | 2014-05-16 | 5,80 | 6.713.700 | 5,81 | 5,60 | 5,75 | 00:00:00 | | 2014-05-19 | 5,89 | 5.355.700 | 5,95 | 5,65 | 5,76 | 00:00:00 | | 2014-05-20 | 5,83 | 4.211.900 | 5,97 | 5,80 | 5,90 | 00:00:00 | | 2014-05-21 | 5,76 | 4.308.000 | 5,93 | 5,73 | 5,81 | 00:00:00 | | 2014-05-22 | 5,55 | 6.591.100 | 5,78 | 5,50 | 5,78 | 00:00:00 | | 2014-05-23 | 5,72 | 5.275.600 | 5,77 | 5,56 | 5,58 | 00:00:00 | | 2014-05-27 | 5,91 | 4.607.800 | 6,06 | 5,89 | 6,01 | 00:00:00 | | 2014-05-28 | 6,00 | 3.512.300 | 6,02 | 5,91 | 5,93 | 00:00:00 | | 2014-06-02 | 6,09 | 2.210.400 | 6,13 | 5,99 | 6,05 | 00:00:00 | | 2014-06-03 | 6,05 | 2.297.400 | 6,16 | 6,03 | 6,11 | 00:00:00 | | 2014-06-04 | 6,26 | 4.425.900 | 6,28 | 5,95 | 6,06 | 00:00:00 | | 2014-06-05 | 6,32 | 9.285.100 | 6,47 | 6,28 | 6,29 | 00:00:00 | | 2014-06-06 | 6,53 | 6.045.300 | 6,57 | 6,33 | 6,36 | 00:00:00 | | 2014-06-09 | 6,62 | 4.029.000 | 6,64 | 6,49 | 6,53 | 00:00:00 | | 2014-06-16 | 6,43 | 2.676.200 | 6,57 | 6,38 | 6,54 | 00:00:00 | | 2014-06-17 | 6,28 | 3.833.100 | 6,45 | 6,26 | 6,41 | 00:00:00 | | 2014-06-18 | 6,26 | 4.259.500 | 6,28 | 6,15 | 6,26 | 00:00:00 | | 2014-06-19 | 6,51 | 5.391.000 | 6,53 | 6,32 | 6,34 | 00:00:00 | | 2014-06-20 | 6,74 | 12.264.500 | 6,82 | 6,51 | 6,58 | 00:00:00 | | 2014-06-23 | 6,90 | 10.538.700 | 7,03 | 6,71 | 6,71 | 00:00:00 | | 2014-06-26 | 6,92 | 3.886.600 | 6,98 | 6,84 | 6,90 | 00:00:00 | | 2014-06-27 | 6,89 | 2.858.200 | 6,97 | 6,87 | 6,95 | 00:00:00 | | 2014-06-30 | 6,95 | 3.313.800 | 6,95 | 6,84 | 6,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
