|
 Federal National - [Ticker: FNM] |     | | Última Transacción | 2,630 | Hora de Cotización | 2017-03-17 - 00:00:00 | | Variación | +0,190 (+1,080%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,632 | Mínimo | 2,626 | | Volumen | 5.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2,436 | PER | 0,00% | | Apertura | 2,626 | 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 FNM desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 59,56 | 2.574.800 | 59,56 | 58,49 | 58,71 | 00:00:00 | | 2005-06-03 | 58,61 | 2.285.100 | 59,62 | 58,16 | 59,15 | 00:00:00 | | 2005-06-06 | 58,59 | 2.150.200 | 58,59 | 57,97 | 58,40 | 00:00:00 | | 2005-06-07 | 58,22 | 2.171.100 | 59,57 | 58,16 | 58,55 | 00:00:00 | | 2005-06-08 | 58,16 | 1.599.000 | 58,74 | 57,98 | 58,39 | 00:00:00 | | 2005-06-09 | 58,19 | 1.961.900 | 58,36 | 57,57 | 58,04 | 00:00:00 | | 2005-06-10 | 58,00 | 1.597.900 | 58,32 | 57,91 | 58,00 | 00:00:00 | | 2005-06-13 | 58,13 | 2.252.400 | 58,38 | 57,81 | 58,00 | 00:00:00 | | 2005-06-14 | 58,36 | 1.993.900 | 58,58 | 57,87 | 58,05 | 00:00:00 | | 2005-06-15 | 58,05 | 2.797.500 | 58,82 | 57,88 | 58,80 | 00:00:00 | | 2005-06-16 | 58,90 | 2.047.400 | 58,96 | 57,82 | 57,82 | 00:00:00 | | 2005-06-17 | 60,15 | 4.725.800 | 60,32 | 59,00 | 59,50 | 00:00:00 | | 2005-06-20 | 60,42 | 2.765.500 | 60,63 | 59,60 | 59,80 | 00:00:00 | | 2005-06-21 | 61,08 | 3.984.000 | 61,66 | 59,57 | 60,42 | 00:00:00 | | 2005-06-22 | 60,27 | 2.607.100 | 61,64 | 60,27 | 61,30 | 00:00:00 | | 2005-06-23 | 59,29 | 3.651.600 | 60,35 | 59,02 | 60,13 | 00:00:00 | | 2005-06-24 | 58,05 | 8.494.500 | 58,75 | 57,16 | 58,40 | 00:00:00 | | 2005-06-27 | 57,86 | 3.212.200 | 58,12 | 57,68 | 57,90 | 00:00:00 | | 2005-06-28 | 58,79 | 2.411.900 | 58,79 | 57,92 | 58,44 | 00:00:00 | | 2005-06-29 | 58,83 | 2.312.200 | 59,18 | 58,41 | 59,00 | 00:00:00 | | 2005-06-30 | 58,40 | 3.739.600 | 59,00 | 58,24 | 59,00 | 00:00:00 | | 2005-07-01 | 58,81 | 2.140.200 | 59,20 | 58,51 | 58,62 | 00:00:00 | | 2005-07-05 | 58,50 | 2.684.500 | 58,78 | 58,31 | 58,45 | 00:00:00 | | 2005-07-06 | 58,42 | 2.736.800 | 58,78 | 58,34 | 58,50 | 00:00:00 | | 2005-07-07 | 59,15 | 3.053.800 | 59,16 | 57,28 | 57,90 | 00:00:00 | | 2005-07-08 | 58,97 | 2.130.400 | 59,30 | 58,68 | 59,30 | 00:00:00 | | 2005-07-11 | 59,06 | 3.622.900 | 59,20 | 58,32 | 58,32 | 00:00:00 | | 2005-07-12 | 58,90 | 2.812.700 | 59,18 | 58,54 | 59,06 | 00:00:00 | | 2005-07-13 | 59,30 | 1.935.600 | 59,50 | 58,90 | 58,90 | 00:00:00 | | 2005-07-14 | 60,08 | 3.428.900 | 60,12 | 59,33 | 59,54 | 00:00:00 | | 2005-07-15 | 59,80 | 2.748.400 | 60,21 | 59,57 | 60,02 | 00:00:00 | | 2005-07-18 | 59,42 | 1.709.000 | 59,77 | 59,32 | 59,48 | 00:00:00 | | 2005-07-19 | 59,13 | 2.652.300 | 59,57 | 58,84 | 59,42 | 00:00:00 | | 2005-07-20 | 59,26 | 1.853.500 | 59,53 | 58,60 | 59,13 | 00:00:00 | | 2005-07-21 | 58,52 | 3.087.100 | 59,50 | 58,27 | 59,09 | 00:00:00 | | 2005-07-22 | 58,40 | 2.862.500 | 58,71 | 58,09 | 58,35 | 00:00:00 | | 2005-07-25 | 57,51 | 3.083.600 | 58,81 | 57,40 | 58,35 | 00:00:00 | | 2005-07-26 | 57,70 | 2.439.700 | 58,02 | 57,47 | 57,47 | 00:00:00 | | 2005-07-27 | 56,70 | 4.086.900 | 57,66 | 56,18 | 57,64 | 00:00:00 | | 2005-07-28 | 57,30 | 2.801.100 | 57,56 | 56,79 | 57,03 | 00:00:00 | | 2005-07-29 | 55,86 | 4.378.000 | 57,27 | 55,81 | 57,21 | 00:00:00 | | 2005-08-01 | 55,85 | 3.614.400 | 56,41 | 55,78 | 56,00 | 00:00:00 | | 2005-08-02 | 55,87 | 2.352.900 | 56,25 | 55,53 | 56,10 | 00:00:00 | | 2005-08-03 | 55,40 | 3.175.300 | 56,00 | 55,21 | 55,66 | 00:00:00 | | 2005-08-04 | 55,87 | 3.229.400 | 56,07 | 55,12 | 55,20 | 00:00:00 | | 2005-08-05 | 54,96 | 3.871.400 | 55,65 | 54,89 | 55,58 | 00:00:00 | | 2005-08-08 | 54,20 | 2.944.700 | 55,13 | 54,05 | 55,05 | 00:00:00 | | 2005-08-09 | 54,83 | 2.774.700 | 55,28 | 54,51 | 54,65 | 00:00:00 | | 2005-08-10 | 52,64 | 8.485.200 | 54,63 | 52,00 | 54,60 | 00:00:00 | | 2005-08-11 | 52,00 | 6.448.100 | 52,60 | 51,90 | 52,51 | 00:00:00 | | 2005-08-12 | 51,17 | 6.900.000 | 51,89 | 50,72 | 51,75 | 00:00:00 | | 2005-08-15 | 50,60 | 9.257.000 | 51,17 | 50,47 | 51,17 | 00:00:00 | | 2005-08-16 | 50,25 | 7.156.100 | 50,73 | 50,14 | 50,52 | 00:00:00 | | 2005-08-17 | 50,31 | 4.964.800 | 50,54 | 49,90 | 50,25 | 00:00:00 | | 2005-08-18 | 50,76 | 4.485.400 | 50,86 | 50,16 | 50,32 | 00:00:00 | | 2005-08-19 | 50,83 | 3.350.200 | 50,98 | 50,62 | 50,98 | 00:00:00 | | 2005-08-22 | 50,86 | 5.913.600 | 51,31 | 50,63 | 51,00 | 00:00:00 | | 2005-08-23 | 50,85 | 5.155.400 | 51,12 | 50,63 | 51,12 | 00:00:00 | | 2005-08-24 | 50,70 | 3.771.200 | 50,90 | 50,52 | 50,85 | 00:00:00 | | 2005-08-25 | 50,97 | 6.810.400 | 51,26 | 50,41 | 50,41 | 00:00:00 | | 2005-08-26 | 50,41 | 3.394.300 | 51,00 | 50,05 | 51,00 | 00:00:00 | | 2005-08-29 | 50,80 | 2.917.500 | 50,94 | 50,16 | 50,41 | 00:00:00 | | 2005-08-30 | 50,47 | 3.237.000 | 50,71 | 50,12 | 50,48 | 00:00:00 | | 2005-08-31 | 51,04 | 6.703.600 | 51,10 | 50,33 | 50,44 | 00:00:00 | | 2005-09-01 | 49,58 | 4.966.400 | 50,92 | 49,41 | 50,92 | 00:00:00 | | 2005-09-02 | 49,59 | 3.245.400 | 50,30 | 49,20 | 49,85 | 00:00:00 | | 2005-09-06 | 49,07 | 3.960.400 | 50,03 | 48,89 | 49,97 | 00:00:00 | | 2005-09-07 | 48,94 | 4.351.000 | 49,10 | 48,25 | 49,10 | 00:00:00 | | 2005-09-08 | 48,50 | 3.869.200 | 49,40 | 48,40 | 49,03 | 00:00:00 | | 2005-09-09 | 48,69 | 3.393.800 | 48,83 | 48,04 | 48,33 | 00:00:00 | | 2005-09-12 | 48,80 | 4.080.500 | 49,39 | 48,50 | 48,59 | 00:00:00 | | 2005-09-13 | 47,52 | 4.444.700 | 48,51 | 47,43 | 48,50 | 00:00:00 | | 2005-09-14 | 48,18 | 5.797.600 | 48,31 | 47,26 | 47,52 | 00:00:00 | | 2005-09-15 | 47,81 | 4.278.100 | 48,25 | 47,52 | 48,25 | 00:00:00 | | 2005-09-16 | 48,26 | 4.920.800 | 48,38 | 47,78 | 48,04 | 00:00:00 | | 2005-09-19 | 47,54 | 2.205.700 | 48,26 | 47,48 | 48,06 | 00:00:00 | | 2005-09-20 | 46,66 | 3.355.600 | 47,66 | 46,53 | 47,54 | 00:00:00 | | 2005-09-21 | 45,70 | 4.083.200 | 46,60 | 45,64 | 46,37 | 00:00:00 | | 2005-09-22 | 46,01 | 3.044.200 | 46,77 | 45,56 | 45,80 | 00:00:00 | | 2005-09-23 | 46,50 | 3.664.800 | 46,55 | 45,69 | 46,12 | 00:00:00 | | 2005-09-26 | 46,18 | 2.918.300 | 46,95 | 45,98 | 46,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
