|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-27 | 18,84 | 1.176.300 | 18,85 | 18,70 | 18,85 | 00:00:00 | | 2006-02-28 | 18,37 | 2.677.100 | 19,00 | 18,36 | 18,83 | 00:00:00 | | 2006-03-01 | 18,60 | 2.205.700 | 18,71 | 18,35 | 18,35 | 00:00:00 | | 2006-03-02 | 18,79 | 3.866.500 | 19,17 | 18,59 | 18,99 | 00:00:00 | | 2006-03-03 | 18,75 | 1.629.500 | 18,90 | 18,59 | 18,90 | 00:00:00 | | 2006-03-06 | 19,10 | 3.966.200 | 19,20 | 18,63 | 18,80 | 00:00:00 | | 2006-03-07 | 18,96 | 1.735.500 | 19,18 | 18,79 | 19,06 | 00:00:00 | | 2006-03-08 | 18,48 | 2.649.000 | 18,98 | 18,37 | 18,81 | 00:00:00 | | 2006-03-09 | 18,77 | 2.359.000 | 18,89 | 18,52 | 18,57 | 00:00:00 | | 2006-03-10 | 18,90 | 1.412.800 | 19,08 | 18,65 | 18,65 | 00:00:00 | | 2006-03-13 | 18,91 | 2.564.200 | 19,37 | 18,91 | 19,03 | 00:00:00 | | 2006-03-14 | 19,00 | 1.750.500 | 19,07 | 18,73 | 18,91 | 00:00:00 | | 2006-03-15 | 19,00 | 2.530.400 | 19,27 | 18,96 | 19,00 | 00:00:00 | | 2006-03-16 | 18,96 | 1.409.500 | 19,13 | 18,84 | 19,09 | 00:00:00 | | 2006-03-17 | 19,03 | 2.782.700 | 19,10 | 18,84 | 19,04 | 00:00:00 | | 2006-03-20 | 19,18 | 2.996.100 | 19,34 | 19,01 | 19,10 | 00:00:00 | | 2006-03-21 | 19,00 | 3.063.400 | 19,15 | 18,95 | 19,12 | 00:00:00 | | 2006-03-22 | 19,17 | 1.681.700 | 19,17 | 18,96 | 19,00 | 00:00:00 | | 2006-03-23 | 18,96 | 1.169.100 | 19,17 | 18,95 | 19,16 | 00:00:00 | | 2006-03-24 | 19,05 | 1.482.800 | 19,06 | 18,83 | 19,05 | 00:00:00 | | 2006-03-27 | 18,85 | 1.497.700 | 19,09 | 18,85 | 19,06 | 00:00:00 | | 2006-03-28 | 18,57 | 3.992.600 | 18,88 | 18,22 | 18,78 | 00:00:00 | | 2006-03-29 | 18,90 | 2.911.400 | 18,94 | 18,67 | 18,78 | 00:00:00 | | 2006-03-30 | 18,94 | 2.123.200 | 19,08 | 18,81 | 19,02 | 00:00:00 | | 2006-03-31 | 18,74 | 3.204.200 | 18,93 | 18,43 | 18,90 | 00:00:00 | | 2006-04-03 | 18,82 | 3.094.700 | 18,86 | 18,50 | 18,85 | 00:00:00 | | 2006-04-04 | 18,77 | 1.748.000 | 18,84 | 18,61 | 18,70 | 00:00:00 | | 2006-04-05 | 19,06 | 3.447.400 | 19,09 | 18,59 | 18,80 | 00:00:00 | | 2006-04-06 | 19,15 | 2.914.800 | 19,25 | 18,93 | 19,07 | 00:00:00 | | 2006-04-07 | 18,91 | 2.438.600 | 19,22 | 18,84 | 19,15 | 00:00:00 | | 2006-04-10 | 19,06 | 1.906.900 | 19,13 | 18,81 | 18,81 | 00:00:00 | | 2006-04-11 | 18,65 | 2.164.800 | 19,03 | 18,62 | 18,80 | 00:00:00 | | 2006-04-12 | 18,67 | 2.200.300 | 18,73 | 18,37 | 18,56 | 00:00:00 | | 2006-04-13 | 18,79 | 1.629.600 | 18,85 | 18,64 | 18,83 | 00:00:00 | | 2006-04-14 | 18,79 | 0 | 18,79 | 18,79 | 18,79 | 00:00:00 | | 2006-04-17 | 18,79 | 0 | 18,79 | 18,79 | 18,79 | 00:00:00 | | 2006-04-18 | 18,69 | 1.417.800 | 18,85 | 18,60 | 18,85 | 00:00:00 | | 2006-04-19 | 19,21 | 3.778.000 | 19,50 | 19,04 | 19,12 | 00:00:00 | | 2006-04-20 | 19,50 | 3.239.500 | 19,50 | 19,20 | 19,25 | 00:00:00 | | 2006-04-21 | 19,41 | 2.248.600 | 19,64 | 19,33 | 19,44 | 00:00:00 | | 2006-04-24 | 19,40 | 1.309.000 | 19,53 | 19,34 | 19,34 | 00:00:00 | | 2006-04-25 | 19,38 | 580.300 | 19,49 | 19,35 | 19,44 | 00:00:00 | | 2006-04-26 | 19,54 | 1.490.400 | 19,59 | 19,35 | 19,37 | 00:00:00 | | 2006-04-27 | 19,38 | 1.680.200 | 19,60 | 19,25 | 19,60 | 00:00:00 | | 2006-04-28 | 19,01 | 2.116.300 | 19,36 | 19,00 | 19,28 | 00:00:00 | | 2006-05-01 | 19,01 | 0 | 19,01 | 19,01 | 19,01 | 00:00:00 | | 2006-05-02 | 19,18 | 1.487.000 | 19,24 | 18,92 | 19,01 | 00:00:00 | | 2006-05-03 | 18,93 | 1.688.700 | 19,25 | 18,87 | 19,16 | 00:00:00 | | 2006-05-04 | 18,99 | 1.375.900 | 19,07 | 18,87 | 18,87 | 00:00:00 | | 2006-05-05 | 19,04 | 941.200 | 19,04 | 18,87 | 18,97 | 00:00:00 | | 2006-05-08 | 19,08 | 1.312.000 | 19,29 | 18,89 | 19,10 | 00:00:00 | | 2006-05-09 | 19,16 | 986.800 | 19,16 | 18,99 | 19,02 | 00:00:00 | | 2006-05-10 | 18,84 | 1.827.200 | 19,13 | 18,74 | 19,07 | 00:00:00 | | 2006-05-11 | 18,81 | 1.461.400 | 19,12 | 18,81 | 18,85 | 00:00:00 | | 2006-05-12 | 18,32 | 2.015.600 | 18,79 | 18,32 | 18,79 | 00:00:00 | | 2006-05-15 | 18,19 | 2.269.100 | 18,35 | 18,00 | 18,30 | 00:00:00 | | 2006-05-16 | 18,03 | 2.525.400 | 18,26 | 17,93 | 18,24 | 00:00:00 | | 2006-05-17 | 17,27 | 3.813.000 | 18,08 | 17,24 | 18,07 | 00:00:00 | | 2006-05-18 | 17,35 | 3.151.700 | 17,60 | 17,17 | 17,33 | 00:00:00 | | 2006-05-19 | 17,30 | 1.472.200 | 17,52 | 17,16 | 17,25 | 00:00:00 | | 2006-05-22 | 16,85 | 3.079.400 | 17,77 | 16,76 | 17,59 | 00:00:00 | | 2006-05-23 | 17,49 | 2.109.800 | 17,59 | 16,92 | 16,92 | 00:00:00 | | 2006-05-24 | 17,47 | 2.461.300 | 17,62 | 17,16 | 17,36 | 00:00:00 | | 2006-05-25 | 17,65 | 1.987.700 | 17,67 | 17,41 | 17,53 | 00:00:00 | | 2006-05-26 | 18,05 | 2.167.900 | 18,05 | 17,66 | 17,80 | 00:00:00 | | 2006-05-29 | 18,15 | 758.100 | 18,18 | 18,02 | 18,02 | 00:00:00 | | 2006-05-30 | 17,73 | 2.232.600 | 18,19 | 17,67 | 18,10 | 00:00:00 | | 2006-05-31 | 17,96 | 1.983.000 | 17,97 | 17,51 | 17,65 | 00:00:00 | | 2006-06-01 | 18,16 | 2.097.100 | 18,19 | 17,82 | 18,03 | 00:00:00 | | 2006-06-02 | 18,27 | 1.986.400 | 18,46 | 18,21 | 18,32 | 00:00:00 | | 2006-06-05 | 18,16 | 1.568.000 | 18,27 | 18,06 | 18,27 | 00:00:00 | | 2006-06-06 | 17,51 | 3.096.700 | 17,96 | 17,49 | 17,76 | 00:00:00 | | 2006-06-07 | 17,38 | 5.219.100 | 17,68 | 17,26 | 17,68 | 00:00:00 | | 2006-06-08 | 16,88 | 3.438.000 | 17,13 | 16,81 | 17,10 | 00:00:00 | | 2006-06-09 | 17,12 | 1.830.900 | 17,25 | 17,00 | 17,05 | 00:00:00 | | 2006-06-12 | 17,29 | 8.519.400 | 17,46 | 17,12 | 17,14 | 00:00:00 | | 2006-06-13 | 16,92 | 3.969.700 | 17,20 | 16,82 | 17,08 | 00:00:00 | | 2006-06-14 | 16,57 | 11.154.300 | 16,90 | 15,92 | 16,80 | 00:00:00 | | 2006-06-19 | 16,58 | 2.909.900 | 16,68 | 16,24 | 16,29 | 00:00:00 | | 2006-06-20 | 16,71 | 2.164.900 | 16,74 | 16,30 | 16,56 | 00:00:00 | | 2006-06-21 | 16,87 | 1.603.200 | 16,87 | 16,58 | 16,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
