|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-07 | 22,76 | 10.223.800 | 23,11 | 22,71 | 22,87 | 00:00:00 | | 2007-06-08 | 22,66 | 6.901.900 | 22,87 | 22,42 | 22,71 | 00:00:00 | | 2007-06-11 | 22,80 | 1.001.500 | 22,95 | 22,69 | 22,71 | 00:00:00 | | 2007-06-12 | 22,94 | 9.110.500 | 22,97 | 22,54 | 22,71 | 00:00:00 | | 2007-06-13 | 22,85 | 4.905.200 | 23,00 | 22,68 | 22,77 | 00:00:00 | | 2007-06-14 | 23,47 | 6.048.300 | 23,70 | 23,31 | 23,70 | 00:00:00 | | 2007-06-15 | 23,74 | 3.918.300 | 23,74 | 23,30 | 23,54 | 00:00:00 | | 2007-06-18 | 23,58 | 3.135.100 | 24,02 | 23,37 | 23,40 | 00:00:00 | | 2007-06-19 | 23,51 | 6.595.300 | 23,79 | 23,50 | 23,59 | 00:00:00 | | 2007-06-20 | 23,52 | 3.193.400 | 23,72 | 23,42 | 23,68 | 00:00:00 | | 2007-06-21 | 23,33 | 7.008.000 | 23,66 | 23,16 | 23,38 | 00:00:00 | | 2007-06-22 | 23,19 | 2.001.900 | 23,44 | 23,08 | 23,37 | 00:00:00 | | 2007-06-25 | 22,94 | 2.269.900 | 23,10 | 22,75 | 23,00 | 00:00:00 | | 2007-06-26 | 22,67 | 3.438.900 | 22,79 | 22,53 | 22,79 | 00:00:00 | | 2007-06-27 | 22,61 | 2.246.800 | 22,84 | 22,52 | 22,68 | 00:00:00 | | 2007-06-28 | 22,47 | 1.794.600 | 22,79 | 22,41 | 22,70 | 00:00:00 | | 2007-06-29 | 22,83 | 2.107.300 | 22,88 | 22,46 | 22,59 | 00:00:00 | | 2007-07-02 | 22,68 | 1.744.900 | 22,82 | 22,57 | 22,80 | 00:00:00 | | 2007-07-03 | 22,81 | 1.252.900 | 22,95 | 22,69 | 22,93 | 00:00:00 | | 2007-07-04 | 22,73 | 1.355.000 | 23,03 | 22,67 | 22,96 | 00:00:00 | | 2007-07-05 | 22,55 | 2.726.300 | 22,80 | 22,51 | 22,80 | 00:00:00 | | 2007-07-06 | 22,60 | 4.352.500 | 22,80 | 22,47 | 22,50 | 00:00:00 | | 2007-07-09 | 22,82 | 2.798.700 | 22,93 | 22,78 | 22,80 | 00:00:00 | | 2007-07-10 | 22,69 | 3.501.000 | 22,96 | 22,63 | 22,80 | 00:00:00 | | 2007-07-11 | 22,41 | 3.843.700 | 22,69 | 22,25 | 22,58 | 00:00:00 | | 2007-07-12 | 23,18 | 7.105.600 | 23,33 | 22,74 | 22,74 | 00:00:00 | | 2007-07-13 | 23,18 | 2.104.100 | 23,50 | 23,13 | 23,37 | 00:00:00 | | 2007-07-16 | 23,19 | 813.400 | 23,31 | 23,12 | 23,24 | 00:00:00 | | 2007-07-17 | 23,01 | 5.142.700 | 23,18 | 22,83 | 23,14 | 00:00:00 | | 2007-07-18 | 22,72 | 1.200.000 | 22,98 | 22,69 | 22,97 | 00:00:00 | | 2007-07-19 | 23,25 | 2.888.200 | 23,34 | 22,80 | 22,93 | 00:00:00 | | 2007-07-20 | 23,21 | 4.009.400 | 23,44 | 23,15 | 23,22 | 00:00:00 | | 2007-07-23 | 23,26 | 1.400.300 | 23,35 | 23,00 | 23,21 | 00:00:00 | | 2007-07-24 | 22,92 | 1.442.700 | 23,32 | 22,92 | 23,18 | 00:00:00 | | 2007-07-25 | 22,84 | 1.897.800 | 23,09 | 22,66 | 22,99 | 00:00:00 | | 2007-07-26 | 21,87 | 3.451.500 | 22,99 | 21,75 | 22,99 | 00:00:00 | | 2007-07-27 | 21,94 | 3.479.200 | 22,31 | 21,69 | 21,70 | 00:00:00 | | 2007-07-30 | 22,11 | 2.136.800 | 22,29 | 21,86 | 21,92 | 00:00:00 | | 2007-07-31 | 22,20 | 2.500.900 | 22,34 | 21,99 | 22,21 | 00:00:00 | | 2007-08-01 | 21,99 | 2.409.500 | 22,30 | 21,50 | 21,86 | 00:00:00 | | 2007-08-02 | 22,12 | 1.832.600 | 22,29 | 21,86 | 22,06 | 00:00:00 | | 2007-08-03 | 21,69 | 2.074.700 | 22,24 | 21,54 | 22,14 | 00:00:00 | | 2007-08-06 | 21,55 | 1.647.900 | 21,79 | 21,43 | 21,52 | 00:00:00 | | 2007-08-07 | 21,37 | 2.219.500 | 21,80 | 21,20 | 21,80 | 00:00:00 | | 2007-08-08 | 21,05 | 4.612.800 | 21,47 | 20,84 | 21,43 | 00:00:00 | | 2007-08-09 | 20,57 | 4.301.300 | 21,14 | 20,42 | 21,09 | 00:00:00 | | 2007-08-10 | 19,54 | 4.482.400 | 20,35 | 19,48 | 20,32 | 00:00:00 | | 2007-08-13 | 20,28 | 3.219.400 | 20,38 | 19,74 | 19,80 | 00:00:00 | | 2007-08-14 | 20,06 | 2.380.800 | 20,35 | 19,93 | 20,04 | 00:00:00 | | 2007-08-16 | 19,43 | 3.480.900 | 20,05 | 19,36 | 19,61 | 00:00:00 | | 2007-08-17 | 19,30 | 5.415.400 | 19,60 | 18,85 | 19,16 | 00:00:00 | | 2007-08-20 | 19,87 | 3.802.000 | 20,04 | 19,32 | 19,51 | 00:00:00 | | 2007-08-21 | 20,09 | 2.465.700 | 20,20 | 19,85 | 20,00 | 00:00:00 | | 2007-08-22 | 20,72 | 2.788.500 | 20,84 | 20,15 | 20,16 | 00:00:00 | | 2007-08-23 | 20,85 | 3.080.800 | 21,09 | 20,80 | 21,00 | 00:00:00 | | 2007-08-24 | 20,99 | 1.454.600 | 21,13 | 20,74 | 20,75 | 00:00:00 | | 2007-08-27 | 21,03 | 1.170.100 | 21,20 | 21,03 | 21,15 | 00:00:00 | | 2007-08-28 | 20,69 | 1.946.800 | 21,01 | 20,64 | 20,97 | 00:00:00 | | 2007-08-29 | 21,10 | 2.925.400 | 21,22 | 20,40 | 20,40 | 00:00:00 | | 2007-08-30 | 21,22 | 1.704.200 | 21,30 | 20,85 | 21,26 | 00:00:00 | | 2007-08-31 | 21,51 | 1.590.200 | 21,63 | 21,27 | 21,35 | 00:00:00 | | 2007-09-03 | 21,48 | 1.425.400 | 21,65 | 21,41 | 21,55 | 00:00:00 | | 2007-09-04 | 21,74 | 2.927.800 | 21,91 | 21,37 | 21,44 | 00:00:00 | | 2007-09-05 | 21,11 | 3.638.200 | 21,72 | 21,03 | 21,72 | 00:00:00 | | 2007-09-06 | 21,20 | 3.988.800 | 21,36 | 20,88 | 21,28 | 00:00:00 | | 2007-09-07 | 20,56 | 2.482.300 | 21,47 | 20,56 | 21,25 | 00:00:00 | | 2007-09-10 | 20,50 | 2.330.500 | 20,87 | 20,45 | 20,70 | 00:00:00 | | 2007-09-11 | 21,27 | 3.241.900 | 21,46 | 20,75 | 20,79 | 00:00:00 | | 2007-09-12 | 21,00 | 2.415.800 | 21,36 | 20,84 | 21,36 | 00:00:00 | | 2007-09-13 | 20,87 | 4.791.800 | 21,00 | 20,36 | 20,89 | 00:00:00 | | 2007-09-14 | 20,60 | 2.226.000 | 20,73 | 20,44 | 20,70 | 00:00:00 | | 2007-09-17 | 20,31 | 2.017.300 | 20,59 | 20,07 | 20,50 | 00:00:00 | | 2007-09-18 | 20,61 | 2.720.800 | 20,70 | 20,21 | 20,21 | 00:00:00 | | 2007-09-19 | 20,77 | 2.879.400 | 20,98 | 20,56 | 20,91 | 00:00:00 | | 2007-09-20 | 19,98 | 4.675.600 | 20,57 | 19,87 | 20,52 | 00:00:00 | | 2007-09-21 | 19,95 | 3.907.400 | 20,11 | 19,74 | 19,98 | 00:00:00 | | 2007-09-24 | 19,89 | 2.881.400 | 20,06 | 19,72 | 20,00 | 00:00:00 | | 2007-09-25 | 20,02 | 2.963.700 | 20,15 | 19,71 | 19,86 | 00:00:00 | | 2007-09-26 | 20,14 | 2.114.300 | 20,21 | 20,06 | 20,13 | 00:00:00 | | 2007-09-27 | 20,23 | 1.663.200 | 20,37 | 20,14 | 20,35 | 00:00:00 | | 2007-09-28 | 20,43 | 2.092.200 | 20,50 | 20,16 | 20,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
