|
 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 | | 2015-11-10 | 12,50 | 3.670.400 | 12,50 | 12,07 | 12,15 | 00:00:00 | | 2015-11-11 | 12,57 | 3.810.700 | 12,79 | 12,51 | 12,54 | 00:00:00 | | 2015-11-12 | 12,19 | 3.903.200 | 12,66 | 12,04 | 12,55 | 00:00:00 | | 2015-11-13 | 12,20 | 2.297.200 | 12,28 | 12,08 | 12,12 | 00:00:00 | | 2015-11-16 | 12,53 | 4.853.500 | 12,53 | 11,96 | 12,01 | 00:00:00 | | 2015-11-17 | 13,21 | 7.957.400 | 13,28 | 12,71 | 12,76 | 00:00:00 | | 2015-11-18 | 13,19 | 4.714.500 | 13,27 | 12,93 | 13,13 | 00:00:00 | | 2015-11-26 | 13,66 | 4.096.600 | 13,83 | 13,52 | 13,70 | 00:00:00 | | 2015-11-27 | 13,71 | 1.844.700 | 13,78 | 13,55 | 13,62 | 00:00:00 | | 2015-11-30 | 13,71 | 3.395.200 | 13,94 | 13,63 | 13,71 | 00:00:00 | | 2015-12-03 | 13,20 | 4.520.300 | 13,80 | 13,13 | 13,41 | 00:00:00 | | 2015-12-04 | 13,41 | 2.790.100 | 13,58 | 13,12 | 13,13 | 00:00:00 | | 2015-12-11 | 12,90 | 2.781.600 | 13,19 | 12,85 | 13,11 | 00:00:00 | | 2015-12-15 | 12,82 | 3.785.800 | 12,83 | 12,47 | 12,61 | 00:00:00 | | 2015-12-16 | 13,02 | 2.383.500 | 13,11 | 12,72 | 12,80 | 00:00:00 | | 2015-12-21 | 12,76 | 1.655.700 | 12,98 | 12,73 | 12,78 | 00:00:00 | | 2015-12-24 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2015-12-25 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2015-12-29 | 12,89 | 1.805.900 | 13,05 | 12,80 | 12,87 | 00:00:00 | | 2015-12-30 | 12,90 | 1.036.100 | 12,96 | 12,78 | 12,85 | 00:00:00 | | 2016-01-11 | 12,45 | 2.083.500 | 12,62 | 12,33 | 12,38 | 00:00:00 | | 2016-01-21 | 11,23 | 3.850.400 | 11,41 | 10,87 | 11,09 | 00:00:00 | | 2016-01-22 | 11,45 | 3.130.400 | 11,61 | 11,29 | 11,49 | 00:00:00 | | 2016-01-26 | 11,29 | 3.290.500 | 11,31 | 11,04 | 11,15 | 00:00:00 | | 2016-01-27 | 10,86 | 9.374.800 | 11,39 | 10,45 | 11,35 | 00:00:00 | | 2016-02-01 | 10,95 | 2.737.600 | 11,07 | 10,79 | 11,03 | 00:00:00 | | 2016-02-02 | 10,63 | 3.166.700 | 11,03 | 10,53 | 11,02 | 00:00:00 | | 2016-02-03 | 10,43 | 4.617.100 | 10,70 | 10,10 | 10,63 | 00:00:00 | | 2016-02-04 | 10,24 | 4.769.400 | 10,56 | 9,99 | 10,51 | 00:00:00 | | 2016-02-05 | 9,64 | 10.233.500 | 10,17 | 9,37 | 10,15 | 00:00:00 | | 2016-02-08 | 9,21 | 5.939.400 | 9,78 | 8,94 | 9,69 | 00:00:00 | | 2016-02-09 | 8,91 | 6.602.000 | 9,31 | 8,51 | 9,20 | 00:00:00 | | 2016-02-10 | 9,28 | 4.659.400 | 9,47 | 8,78 | 8,93 | 00:00:00 | | 2016-02-11 | 8,63 | 4.858.400 | 9,14 | 8,63 | 9,14 | 00:00:00 | | 2016-02-12 | 8,86 | 4.416.800 | 8,99 | 8,61 | 8,68 | 00:00:00 | | 2016-02-18 | 9,43 | 5.424.700 | 9,75 | 9,34 | 9,36 | 00:00:00 | | 2016-02-19 | 9,31 | 3.894.900 | 9,50 | 9,13 | 9,41 | 00:00:00 | | 2016-03-03 | 10,02 | 3.329.800 | 10,14 | 9,95 | 10,11 | 00:00:00 | | 2016-03-04 | 9,96 | 4.931.300 | 10,07 | 9,69 | 10,04 | 00:00:00 | | 2016-03-10 | 9,86 | 5.729.600 | 10,40 | 9,86 | 10,06 | 00:00:00 | | 2016-03-11 | 10,54 | 6.630.900 | 10,60 | 10,00 | 10,00 | 00:00:00 | | 2016-03-21 | 11,15 | 2.690.100 | 11,27 | 11,07 | 11,17 | 00:00:00 | | 2016-03-22 | 11,27 | 2.965.900 | 11,27 | 10,87 | 11,08 | 00:00:00 | | 2016-03-23 | 11,24 | 3.544.600 | 11,47 | 11,18 | 11,30 | 00:00:00 | | 2016-03-28 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2016-03-31 | 11,15 | 2.874.100 | 11,36 | 11,09 | 11,21 | 00:00:00 | | 2016-04-01 | 11,03 | 3.662.100 | 11,20 | 10,95 | 10,99 | 00:00:00 | | 2016-04-04 | 11,36 | 4.656.800 | 11,38 | 10,88 | 10,99 | 00:00:00 | | 2016-04-05 | 11,10 | 4.471.200 | 11,31 | 10,93 | 11,23 | 00:00:00 | | 2016-04-06 | 11,11 | 3.228.600 | 11,33 | 10,93 | 11,23 | 00:00:00 | | 2016-04-18 | 11,06 | 3.759.800 | 11,18 | 10,82 | 10,84 | 00:00:00 | | 2016-04-19 | 11,06 | 5.381.800 | 11,16 | 10,77 | 11,15 | 00:00:00 | | 2016-04-20 | 11,04 | 2.213.600 | 11,11 | 10,90 | 11,02 | 00:00:00 | | 2016-04-28 | 11,37 | 2.558.800 | 11,40 | 11,12 | 11,27 | 00:00:00 | | 2016-04-29 | 11,03 | 2.548.600 | 11,41 | 11,03 | 11,31 | 00:00:00 | | 2016-05-02 | 10,99 | 2.025.300 | 11,19 | 10,91 | 11,05 | 00:00:00 | | 2016-05-05 | 10,69 | 6.287.400 | 11,33 | 10,61 | 11,17 | 00:00:00 | | 2016-05-06 | 10,39 | 4.604.000 | 10,79 | 10,27 | 10,71 | 00:00:00 | | 2016-05-16 | 10,68 | 1.697.900 | 10,74 | 10,60 | 10,68 | 00:00:00 | | 2016-05-17 | 10,47 | 2.377.600 | 10,83 | 10,42 | 10,75 | 00:00:00 | | 2016-05-18 | 10,57 | 1.938.900 | 10,58 | 10,36 | 10,43 | 00:00:00 | | 2016-05-19 | 10,54 | 1.455.900 | 10,64 | 10,38 | 10,49 | 00:00:00 | | 2016-05-20 | 10,71 | 2.597.600 | 10,85 | 10,59 | 10,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
