|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-07 | 22,41 | 3.543.200 | 22,41 | 22,25 | 22,35 | 00:00:00 | | 2007-02-08 | 22,66 | 5.591.400 | 22,76 | 22,47 | 22,47 | 00:00:00 | | 2007-02-09 | 22,87 | 2.871.200 | 22,87 | 22,58 | 22,76 | 00:00:00 | | 2007-02-12 | 22,97 | 3.428.500 | 23,19 | 22,69 | 22,79 | 00:00:00 | | 2007-02-13 | 22,97 | 3.135.600 | 23,16 | 22,89 | 23,08 | 00:00:00 | | 2007-02-14 | 23,25 | 2.970.900 | 23,27 | 22,97 | 22,97 | 00:00:00 | | 2007-02-15 | 23,61 | 3.934.100 | 23,64 | 23,13 | 23,27 | 00:00:00 | | 2007-02-16 | 23,43 | 2.943.900 | 23,71 | 23,35 | 23,52 | 00:00:00 | | 2007-02-20 | 23,31 | 1.957.800 | 23,70 | 23,12 | 23,68 | 00:00:00 | | 2007-02-21 | 23,02 | 2.015.800 | 23,57 | 22,93 | 23,46 | 00:00:00 | | 2007-02-22 | 23,00 | 1.873.700 | 23,19 | 22,89 | 22,99 | 00:00:00 | | 2007-02-23 | 23,00 | 1.304.300 | 23,11 | 22,89 | 23,01 | 00:00:00 | | 2007-02-26 | 23,10 | 1.270.900 | 23,15 | 23,00 | 23,09 | 00:00:00 | | 2007-02-27 | 22,21 | 3.761.700 | 22,97 | 22,05 | 22,92 | 00:00:00 | | 2007-02-28 | 22,32 | 4.833.700 | 22,49 | 21,61 | 21,62 | 00:00:00 | | 2007-03-01 | 21,77 | 4.049.600 | 22,47 | 21,27 | 22,32 | 00:00:00 | | 2007-03-02 | 21,88 | 4.680.900 | 22,24 | 21,42 | 22,06 | 00:00:00 | | 2007-03-05 | 21,79 | 3.072.000 | 21,88 | 21,14 | 21,24 | 00:00:00 | | 2007-03-06 | 21,60 | 2.465.500 | 22,14 | 21,49 | 21,94 | 00:00:00 | | 2007-03-07 | 22,02 | 3.545.300 | 22,04 | 21,62 | 21,69 | 00:00:00 | | 2007-03-08 | 22,12 | 1.830.300 | 22,22 | 21,92 | 22,00 | 00:00:00 | | 2007-03-09 | 21,91 | 2.897.600 | 22,25 | 21,80 | 22,10 | 00:00:00 | | 2007-03-12 | 21,99 | 2.447.900 | 22,14 | 21,80 | 22,05 | 00:00:00 | | 2007-03-13 | 21,88 | 1.761.700 | 22,12 | 21,75 | 21,99 | 00:00:00 | | 2007-03-14 | 21,05 | 2.800.400 | 21,50 | 21,01 | 21,40 | 00:00:00 | | 2007-03-15 | 21,73 | 2.774.700 | 21,75 | 21,41 | 21,45 | 00:00:00 | | 2007-03-16 | 21,64 | 2.301.100 | 21,80 | 21,34 | 21,74 | 00:00:00 | | 2007-03-19 | 21,86 | 1.813.400 | 21,93 | 21,65 | 21,72 | 00:00:00 | | 2007-03-20 | 21,95 | 1.361.700 | 21,95 | 21,67 | 21,86 | 00:00:00 | | 2007-03-21 | 22,49 | 3.910.800 | 22,65 | 21,81 | 21,81 | 00:00:00 | | 2007-03-22 | 22,78 | 3.258.100 | 23,00 | 22,48 | 22,65 | 00:00:00 | | 2007-03-23 | 22,97 | 2.064.200 | 23,00 | 22,61 | 22,64 | 00:00:00 | | 2007-03-26 | 22,80 | 2.142.000 | 23,07 | 22,74 | 22,90 | 00:00:00 | | 2007-03-27 | 22,87 | 1.283.000 | 22,98 | 22,57 | 22,84 | 00:00:00 | | 2007-03-28 | 22,19 | 7.529.400 | 22,70 | 22,03 | 22,70 | 00:00:00 | | 2007-03-29 | 22,66 | 2.705.600 | 22,68 | 22,26 | 22,40 | 00:00:00 | | 2007-03-30 | 22,51 | 3.373.100 | 22,62 | 22,31 | 22,58 | 00:00:00 | | 2007-04-02 | 22,87 | 2.571.100 | 22,87 | 22,43 | 22,51 | 00:00:00 | | 2007-04-03 | 23,00 | 3.155.500 | 23,00 | 22,84 | 22,95 | 00:00:00 | | 2007-04-04 | 22,95 | 2.453.500 | 23,03 | 22,82 | 23,00 | 00:00:00 | | 2007-04-05 | 22,89 | 2.788.900 | 23,24 | 22,86 | 22,97 | 00:00:00 | | 2007-04-10 | 23,40 | 3.001.200 | 23,40 | 22,89 | 22,89 | 00:00:00 | | 2007-04-11 | 23,19 | 1.634.800 | 23,39 | 23,13 | 23,39 | 00:00:00 | | 2007-04-12 | 23,16 | 1.825.000 | 23,21 | 22,73 | 23,10 | 00:00:00 | | 2007-04-13 | 23,08 | 1.239.000 | 23,17 | 22,92 | 23,15 | 00:00:00 | | 2007-04-16 | 23,42 | 1.687.100 | 23,42 | 23,01 | 23,01 | 00:00:00 | | 2007-04-17 | 23,22 | 1.675.300 | 23,26 | 23,04 | 23,25 | 00:00:00 | | 2007-04-18 | 23,06 | 1.628.800 | 23,21 | 23,03 | 23,20 | 00:00:00 | | 2007-04-19 | 23,03 | 1.539.100 | 23,05 | 22,75 | 22,90 | 00:00:00 | | 2007-04-20 | 22,96 | 2.381.000 | 23,20 | 22,91 | 23,20 | 00:00:00 | | 2007-04-23 | 22,98 | 2.147.400 | 23,06 | 22,68 | 22,90 | 00:00:00 | | 2007-04-24 | 22,79 | 1.606.000 | 22,97 | 22,71 | 22,97 | 00:00:00 | | 2007-04-26 | 22,89 | 1.331.800 | 23,07 | 22,70 | 23,05 | 00:00:00 | | 2007-04-27 | 22,55 | 2.276.200 | 22,96 | 22,55 | 22,93 | 00:00:00 | | 2007-04-30 | 22,70 | 1.549.000 | 22,82 | 22,54 | 22,55 | 00:00:00 | | 2007-05-02 | 22,62 | 2.001.900 | 22,83 | 22,59 | 22,71 | 00:00:00 | | 2007-05-03 | 22,37 | 2.037.700 | 22,78 | 22,26 | 22,78 | 00:00:00 | | 2007-05-04 | 22,66 | 3.934.700 | 22,75 | 22,40 | 22,64 | 00:00:00 | | 2007-05-07 | 22,71 | 1.178.900 | 22,87 | 22,49 | 22,83 | 00:00:00 | | 2007-05-08 | 22,34 | 3.349.800 | 22,71 | 22,21 | 22,71 | 00:00:00 | | 2007-05-09 | 22,40 | 1.420.500 | 22,53 | 22,22 | 22,49 | 00:00:00 | | 2007-05-10 | 22,22 | 1.535.800 | 22,53 | 22,16 | 22,45 | 00:00:00 | | 2007-05-11 | 22,40 | 1.968.700 | 22,44 | 22,05 | 22,10 | 00:00:00 | | 2007-05-14 | 22,34 | 1.698.300 | 22,62 | 22,25 | 22,45 | 00:00:00 | | 2007-05-15 | 21,93 | 2.594.300 | 22,35 | 21,87 | 22,30 | 00:00:00 | | 2007-05-16 | 21,70 | 2.584.600 | 21,93 | 21,57 | 21,90 | 00:00:00 | | 2007-05-17 | 22,51 | 3.692.900 | 22,56 | 21,81 | 21,86 | 00:00:00 | | 2007-05-18 | 22,94 | 4.160.000 | 23,08 | 22,51 | 22,54 | 00:00:00 | | 2007-05-21 | 22,80 | 1.300.100 | 22,96 | 22,76 | 22,91 | 00:00:00 | | 2007-05-22 | 22,81 | 2.019.400 | 23,17 | 22,69 | 22,84 | 00:00:00 | | 2007-05-23 | 23,05 | 1.288.100 | 23,07 | 22,75 | 22,75 | 00:00:00 | | 2007-05-24 | 22,82 | 2.576.000 | 23,07 | 22,67 | 22,96 | 00:00:00 | | 2007-05-25 | 23,02 | 1.865.400 | 23,04 | 22,73 | 22,88 | 00:00:00 | | 2007-05-28 | 23,20 | 830.800 | 23,23 | 22,94 | 23,00 | 00:00:00 | | 2007-05-29 | 23,18 | 1.685.500 | 23,38 | 23,10 | 23,35 | 00:00:00 | | 2007-05-30 | 23,09 | 1.714.200 | 23,16 | 22,80 | 23,16 | 00:00:00 | | 2007-05-31 | 23,38 | 1.871.900 | 23,40 | 23,20 | 23,25 | 00:00:00 | | 2007-06-04 | 23,33 | 2.046.100 | 23,54 | 23,18 | 23,44 | 00:00:00 | | 2007-06-05 | 23,36 | 2.194.600 | 23,48 | 23,21 | 23,48 | 00:00:00 | | 2007-06-06 | 22,85 | 3.500.300 | 23,44 | 22,82 | 23,30 | 00:00:00 | | 2007-06-07 | 22,76 | 10.223.800 | 23,11 | 22,71 | 22,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
