|
 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 | | 2008-01-25 | 19,30 | 2.391.800 | 19,45 | 18,89 | 19,06 | 00:00:00 | | 2008-01-28 | 19,31 | 2.294.000 | 19,46 | 18,98 | 18,99 | 00:00:00 | | 2008-01-29 | 19,90 | 2.532.800 | 19,90 | 19,42 | 19,47 | 00:00:00 | | 2008-01-30 | 19,95 | 1.942.000 | 20,08 | 19,61 | 19,86 | 00:00:00 | | 2008-01-31 | 19,96 | 3.075.200 | 20,17 | 19,50 | 19,90 | 00:00:00 | | 2008-02-01 | 20,11 | 2.527.500 | 20,40 | 19,80 | 20,01 | 00:00:00 | | 2008-02-04 | 20,12 | 2.803.800 | 20,33 | 19,97 | 20,16 | 00:00:00 | | 2008-02-05 | 19,52 | 2.494.400 | 20,10 | 19,43 | 20,10 | 00:00:00 | | 2008-02-06 | 19,89 | 2.540.800 | 20,02 | 19,42 | 19,42 | 00:00:00 | | 2008-02-07 | 19,61 | 2.368.600 | 19,77 | 19,22 | 19,77 | 00:00:00 | | 2008-02-08 | 19,58 | 1.611.300 | 19,98 | 19,41 | 19,81 | 00:00:00 | | 2008-02-11 | 19,68 | 1.775.900 | 20,05 | 19,40 | 19,47 | 00:00:00 | | 2008-02-12 | 20,34 | 2.036.900 | 20,35 | 19,74 | 19,79 | 00:00:00 | | 2008-02-13 | 20,21 | 1.968.700 | 20,28 | 19,87 | 20,27 | 00:00:00 | | 2008-02-14 | 20,56 | 2.032.900 | 20,73 | 20,31 | 20,31 | 00:00:00 | | 2008-02-15 | 20,25 | 1.753.400 | 20,75 | 20,04 | 20,60 | 00:00:00 | | 2008-02-18 | 20,43 | 1.294.000 | 20,68 | 20,25 | 20,38 | 00:00:00 | | 2008-02-19 | 20,57 | 1.801.900 | 20,74 | 20,01 | 20,39 | 00:00:00 | | 2008-02-20 | 20,51 | 1.344.600 | 20,56 | 20,20 | 20,27 | 00:00:00 | | 2008-02-21 | 20,37 | 1.330.500 | 20,68 | 20,33 | 20,65 | 00:00:00 | | 2008-02-22 | 20,03 | 1.883.800 | 20,35 | 19,89 | 20,23 | 00:00:00 | | 2008-02-25 | 20,41 | 1.495.400 | 20,49 | 20,10 | 20,26 | 00:00:00 | | 2008-02-26 | 20,77 | 2.138.900 | 20,85 | 20,19 | 20,55 | 00:00:00 | | 2008-02-27 | 20,64 | 1.826.200 | 20,99 | 20,42 | 20,83 | 00:00:00 | | 2008-02-28 | 20,44 | 1.438.000 | 20,69 | 20,37 | 20,56 | 00:00:00 | | 2008-02-29 | 20,39 | 3.001.300 | 20,79 | 20,21 | 20,38 | 00:00:00 | | 2008-03-03 | 20,47 | 2.544.400 | 20,68 | 20,03 | 20,03 | 00:00:00 | | 2008-03-04 | 20,17 | 2.905.400 | 20,68 | 20,04 | 20,54 | 00:00:00 | | 2008-03-05 | 21,33 | 5.595.200 | 21,55 | 20,41 | 20,48 | 00:00:00 | | 2008-03-06 | 21,17 | 3.233.900 | 21,43 | 20,99 | 21,32 | 00:00:00 | | 2008-03-07 | 21,05 | 2.608.900 | 21,36 | 20,77 | 20,99 | 00:00:00 | | 2008-03-10 | 20,84 | 1.754.300 | 21,21 | 20,71 | 20,86 | 00:00:00 | | 2008-03-11 | 20,63 | 2.622.300 | 20,93 | 20,52 | 20,83 | 00:00:00 | | 2008-03-12 | 20,77 | 2.319.900 | 20,97 | 20,57 | 20,95 | 00:00:00 | | 2008-03-13 | 20,57 | 2.141.400 | 20,61 | 20,15 | 20,41 | 00:00:00 | | 2008-03-14 | 20,42 | 1.863.300 | 20,69 | 20,12 | 20,52 | 00:00:00 | | 2008-03-18 | 20,89 | 3.561.700 | 21,23 | 20,30 | 20,32 | 00:00:00 | | 2008-03-19 | 20,91 | 3.317.800 | 21,10 | 20,44 | 21,09 | 00:00:00 | | 2008-03-20 | 21,12 | 3.841.500 | 21,23 | 20,47 | 20,66 | 00:00:00 | | 2008-03-25 | 21,80 | 3.173.000 | 21,83 | 21,41 | 21,65 | 00:00:00 | | 2008-03-26 | 21,21 | 2.822.300 | 21,66 | 21,16 | 21,61 | 00:00:00 | | 2008-03-27 | 21,34 | 2.782.600 | 21,47 | 21,10 | 21,20 | 00:00:00 | | 2008-03-28 | 21,06 | 1.778.700 | 21,34 | 20,96 | 21,34 | 00:00:00 | | 2008-03-31 | 21,54 | 2.494.100 | 21,73 | 20,92 | 20,97 | 00:00:00 | | 2008-04-01 | 21,82 | 3.041.700 | 21,90 | 21,40 | 21,51 | 00:00:00 | | 2008-04-02 | 21,99 | 2.144.500 | 22,09 | 21,61 | 21,90 | 00:00:00 | | 2008-04-03 | 21,96 | 2.083.400 | 22,13 | 21,75 | 22,01 | 00:00:00 | | 2008-04-04 | 22,02 | 1.348.500 | 22,05 | 21,78 | 21,98 | 00:00:00 | | 2008-04-07 | 22,07 | 1.377.200 | 22,15 | 21,91 | 22,04 | 00:00:00 | | 2008-04-08 | 21,64 | 2.231.200 | 22,02 | 21,47 | 21,86 | 00:00:00 | | 2008-04-09 | 21,51 | 1.887.700 | 21,61 | 21,39 | 21,59 | 00:00:00 | | 2008-04-10 | 21,50 | 1.930.300 | 21,55 | 21,07 | 21,40 | 00:00:00 | | 2008-04-11 | 21,15 | 2.134.900 | 21,76 | 21,09 | 21,67 | 00:00:00 | | 2008-04-14 | 20,98 | 1.642.400 | 21,25 | 20,81 | 20,99 | 00:00:00 | | 2008-04-15 | 20,95 | 2.010.000 | 21,25 | 20,73 | 21,11 | 00:00:00 | | 2008-04-16 | 21,22 | 2.220.600 | 21,33 | 20,89 | 21,17 | 00:00:00 | | 2008-04-17 | 20,99 | 1.650.600 | 21,23 | 20,81 | 21,15 | 00:00:00 | | 2008-04-18 | 21,39 | 2.264.500 | 21,43 | 21,00 | 21,20 | 00:00:00 | | 2008-04-21 | 21,52 | 1.854.300 | 21,60 | 21,21 | 21,40 | 00:00:00 | | 2008-04-22 | 21,55 | 1.628.800 | 21,80 | 21,34 | 21,34 | 00:00:00 | | 2008-04-23 | 21,66 | 3.157.200 | 21,77 | 21,40 | 21,65 | 00:00:00 | | 2008-04-24 | 21,50 | 1.724.900 | 21,75 | 21,32 | 21,64 | 00:00:00 | | 2008-04-25 | 21,58 | 1.397.800 | 21,89 | 21,46 | 21,50 | 00:00:00 | | 2008-04-28 | 21,66 | 1.317.000 | 21,85 | 21,49 | 21,62 | 00:00:00 | | 2008-04-29 | 21,64 | 1.943.100 | 21,73 | 21,46 | 21,71 | 00:00:00 | | 2008-04-30 | 22,40 | 2.987.400 | 22,49 | 21,55 | 21,55 | 00:00:00 | | 2008-05-02 | 22,19 | 2.526.900 | 22,63 | 22,19 | 22,52 | 00:00:00 | | 2008-05-05 | 22,05 | 1.187.700 | 22,20 | 22,02 | 22,20 | 00:00:00 | | 2008-05-06 | 22,06 | 1.654.300 | 22,29 | 21,98 | 22,18 | 00:00:00 | | 2008-05-07 | 22,02 | 1.460.200 | 22,16 | 21,87 | 22,12 | 00:00:00 | | 2008-05-08 | 21,55 | 2.759.800 | 21,93 | 21,38 | 21,90 | 00:00:00 | | 2008-05-09 | 21,44 | 1.468.500 | 21,61 | 21,40 | 21,52 | 00:00:00 | | 2008-05-12 | 21,36 | 1.378.700 | 21,64 | 21,27 | 21,34 | 00:00:00 | | 2008-05-13 | 20,41 | 7.266.000 | 21,87 | 20,37 | 21,62 | 00:00:00 | | 2008-05-14 | 19,90 | 5.341.600 | 20,31 | 19,61 | 20,24 | 00:00:00 | | 2008-05-15 | 19,82 | 2.423.400 | 19,92 | 19,66 | 19,90 | 00:00:00 | | 2008-05-16 | 19,59 | 3.181.200 | 19,95 | 19,48 | 19,72 | 00:00:00 | | 2008-05-19 | 20,28 | 3.783.200 | 20,36 | 19,59 | 19,78 | 00:00:00 | | 2008-05-20 | 19,87 | 2.385.400 | 20,22 | 19,75 | 20,18 | 00:00:00 | | 2008-05-21 | 19,95 | 3.214.600 | 20,28 | 19,84 | 19,87 | 00:00:00 | | 2008-05-22 | 19,87 | 2.604.300 | 19,97 | 19,64 | 19,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
