|
 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 | | 2007-09-28 | 20,43 | 2.092.200 | 20,50 | 20,16 | 20,29 | 00:00:00 | | 2007-10-01 | 20,54 | 2.069.000 | 20,60 | 20,21 | 20,37 | 00:00:00 | | 2007-10-02 | 20,71 | 2.384.200 | 20,81 | 20,63 | 20,64 | 00:00:00 | | 2007-10-03 | 20,92 | 2.260.200 | 20,98 | 20,53 | 20,67 | 00:00:00 | | 2007-10-04 | 20,72 | 1.672.900 | 20,93 | 20,72 | 20,79 | 00:00:00 | | 2007-10-05 | 20,40 | 3.354.000 | 20,78 | 20,24 | 20,73 | 00:00:00 | | 2007-10-08 | 20,24 | 2.241.900 | 20,51 | 20,24 | 20,45 | 00:00:00 | | 2007-10-09 | 20,72 | 2.734.000 | 20,78 | 20,28 | 20,32 | 00:00:00 | | 2007-10-10 | 20,82 | 1.713.800 | 20,90 | 20,65 | 20,79 | 00:00:00 | | 2007-10-11 | 21,09 | 3.530.300 | 21,15 | 20,54 | 20,62 | 00:00:00 | | 2007-10-12 | 21,05 | 1.870.700 | 21,06 | 20,77 | 20,90 | 00:00:00 | | 2007-10-15 | 20,74 | 1.454.400 | 21,08 | 20,74 | 21,08 | 00:00:00 | | 2007-10-16 | 20,58 | 1.463.300 | 20,74 | 20,41 | 20,69 | 00:00:00 | | 2007-10-17 | 20,77 | 1.268.300 | 20,94 | 20,56 | 20,57 | 00:00:00 | | 2007-10-18 | 20,51 | 1.808.800 | 20,85 | 20,32 | 20,76 | 00:00:00 | | 2007-10-19 | 20,47 | 1.413.800 | 20,66 | 20,37 | 20,40 | 00:00:00 | | 2007-10-22 | 19,96 | 1.878.100 | 20,15 | 19,82 | 20,03 | 00:00:00 | | 2007-10-23 | 20,28 | 1.351.400 | 20,41 | 20,04 | 20,04 | 00:00:00 | | 2007-10-24 | 20,01 | 1.536.100 | 20,34 | 19,93 | 20,28 | 00:00:00 | | 2007-10-25 | 20,43 | 1.775.300 | 20,55 | 20,02 | 20,08 | 00:00:00 | | 2007-10-26 | 20,39 | 1.719.500 | 20,57 | 20,18 | 20,43 | 00:00:00 | | 2007-10-29 | 20,47 | 1.143.700 | 20,56 | 20,41 | 20,47 | 00:00:00 | | 2007-10-30 | 20,27 | 1.340.400 | 20,51 | 20,20 | 20,45 | 00:00:00 | | 2007-10-31 | 20,49 | 1.249.500 | 20,50 | 20,15 | 20,30 | 00:00:00 | | 2007-11-01 | 20,16 | 1.222.600 | 20,49 | 20,00 | 20,49 | 00:00:00 | | 2007-11-02 | 19,95 | 2.310.000 | 20,15 | 19,89 | 20,09 | 00:00:00 | | 2007-11-05 | 19,62 | 1.697.300 | 19,92 | 19,52 | 19,89 | 00:00:00 | | 2007-11-06 | 19,62 | 1.090.900 | 19,86 | 19,54 | 19,71 | 00:00:00 | | 2007-11-07 | 19,25 | 2.366.800 | 19,78 | 19,17 | 19,71 | 00:00:00 | | 2007-11-08 | 19,16 | 1.627.700 | 19,25 | 18,83 | 19,07 | 00:00:00 | | 2007-11-09 | 18,67 | 2.386.000 | 19,23 | 18,55 | 19,20 | 00:00:00 | | 2007-11-12 | 18,86 | 1.801.200 | 19,18 | 18,49 | 18,49 | 00:00:00 | | 2007-11-13 | 19,46 | 2.657.300 | 19,78 | 18,65 | 18,71 | 00:00:00 | | 2007-11-14 | 20,18 | 4.867.000 | 20,32 | 19,73 | 20,00 | 00:00:00 | | 2007-11-15 | 20,69 | 3.560.600 | 20,80 | 20,06 | 20,12 | 00:00:00 | | 2007-11-16 | 20,83 | 4.471.300 | 20,92 | 20,52 | 20,66 | 00:00:00 | | 2007-11-19 | 20,26 | 4.068.100 | 21,22 | 20,12 | 20,80 | 00:00:00 | | 2007-11-20 | 19,89 | 4.206.800 | 20,45 | 19,81 | 20,38 | 00:00:00 | | 2007-11-21 | 19,04 | 3.922.900 | 19,85 | 18,91 | 19,75 | 00:00:00 | | 2007-11-22 | 19,78 | 3.284.000 | 19,84 | 19,20 | 19,28 | 00:00:00 | | 2007-11-23 | 19,99 | 3.122.600 | 20,08 | 19,74 | 19,87 | 00:00:00 | | 2007-11-26 | 19,66 | 2.599.600 | 20,29 | 19,56 | 20,15 | 00:00:00 | | 2007-11-27 | 19,61 | 2.499.100 | 19,80 | 19,39 | 19,56 | 00:00:00 | | 2007-11-28 | 20,27 | 3.105.600 | 20,34 | 19,51 | 19,79 | 00:00:00 | | 2007-11-29 | 20,22 | 2.299.700 | 20,45 | 19,96 | 20,44 | 00:00:00 | | 2007-11-30 | 20,40 | 2.831.300 | 20,48 | 20,23 | 20,36 | 00:00:00 | | 2007-12-03 | 20,30 | 2.299.400 | 20,55 | 20,16 | 20,37 | 00:00:00 | | 2007-12-04 | 19,84 | 2.701.000 | 20,35 | 19,63 | 20,25 | 00:00:00 | | 2007-12-05 | 20,09 | 2.376.000 | 20,22 | 19,92 | 19,94 | 00:00:00 | | 2007-12-06 | 19,74 | 3.287.200 | 20,14 | 19,62 | 20,13 | 00:00:00 | | 2007-12-07 | 19,87 | 1.821.500 | 19,98 | 19,70 | 19,86 | 00:00:00 | | 2007-12-10 | 20,06 | 1.655.900 | 20,13 | 19,79 | 19,81 | 00:00:00 | | 2007-12-11 | 21,15 | 6.639.800 | 21,15 | 20,56 | 20,68 | 00:00:00 | | 2007-12-12 | 21,16 | 5.298.600 | 21,47 | 20,82 | 20,91 | 00:00:00 | | 2007-12-13 | 21,54 | 5.502.600 | 21,74 | 20,96 | 20,96 | 00:00:00 | | 2007-12-14 | 21,68 | 3.078.900 | 21,80 | 21,57 | 21,67 | 00:00:00 | | 2007-12-17 | 21,90 | 4.031.500 | 22,00 | 21,40 | 21,41 | 00:00:00 | | 2007-12-18 | 21,90 | 3.445.600 | 22,26 | 21,82 | 21,86 | 00:00:00 | | 2007-12-19 | 21,69 | 2.734.400 | 22,14 | 21,61 | 21,99 | 00:00:00 | | 2007-12-20 | 21,64 | 2.472.000 | 21,83 | 21,53 | 21,68 | 00:00:00 | | 2007-12-21 | 22,06 | 3.224.200 | 22,06 | 21,71 | 21,90 | 00:00:00 | | 2007-12-27 | 22,24 | 2.061.000 | 22,26 | 21,90 | 21,93 | 00:00:00 | | 2007-12-28 | 21,97 | 2.302.000 | 22,16 | 21,74 | 22,14 | 00:00:00 | | 2008-01-02 | 21,69 | 2.474.400 | 22,08 | 21,61 | 22,08 | 00:00:00 | | 2008-01-03 | 21,56 | 2.971.400 | 21,85 | 21,43 | 21,63 | 00:00:00 | | 2008-01-04 | 21,22 | 3.395.500 | 21,86 | 21,11 | 21,59 | 00:00:00 | | 2008-01-07 | 20,81 | 2.699.100 | 21,37 | 20,72 | 21,13 | 00:00:00 | | 2008-01-08 | 20,73 | 3.150.700 | 21,10 | 20,48 | 20,87 | 00:00:00 | | 2008-01-09 | 20,31 | 3.163.700 | 20,64 | 20,15 | 20,60 | 00:00:00 | | 2008-01-10 | 20,21 | 2.200.200 | 20,55 | 20,10 | 20,40 | 00:00:00 | | 2008-01-11 | 20,44 | 2.253.500 | 20,54 | 19,86 | 20,18 | 00:00:00 | | 2008-01-14 | 20,13 | 3.225.500 | 20,40 | 19,87 | 20,05 | 00:00:00 | | 2008-01-15 | 19,51 | 4.365.500 | 20,18 | 19,30 | 20,06 | 00:00:00 | | 2008-01-16 | 19,41 | 3.037.900 | 19,60 | 19,10 | 19,41 | 00:00:00 | | 2008-01-17 | 19,72 | 3.344.000 | 20,14 | 19,61 | 19,64 | 00:00:00 | | 2008-01-18 | 19,40 | 3.894.500 | 20,04 | 19,32 | 19,70 | 00:00:00 | | 2008-01-21 | 19,03 | 3.507.200 | 19,35 | 18,66 | 19,19 | 00:00:00 | | 2008-01-22 | 18,74 | 4.611.000 | 19,44 | 18,00 | 18,16 | 00:00:00 | | 2008-01-23 | 18,42 | 3.398.100 | 19,04 | 18,00 | 19,04 | 00:00:00 | | 2008-01-24 | 18,69 | 2.354.500 | 19,24 | 18,62 | 18,78 | 00:00:00 | | 2008-01-25 | 19,30 | 2.391.800 | 19,45 | 18,89 | 19,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
