|
 FNX MNG CO INC - [Ticker: FNX.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | 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 FNX.TO desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-28 | 6,04 | 16.200 | 6,04 | 5,86 | 5,99 | 00:00:00 | | 2003-04-29 | 6,15 | 232.000 | 6,35 | 6,00 | 6,00 | 00:00:00 | | 2003-04-30 | 6,05 | 57.600 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2003-05-01 | 6,29 | 21.700 | 6,29 | 6,10 | 6,10 | 00:00:00 | | 2003-05-02 | 6,42 | 61.500 | 6,59 | 6,15 | 6,16 | 00:00:00 | | 2003-05-05 | 6,57 | 118.100 | 6,60 | 6,40 | 6,40 | 00:00:00 | | 2003-05-06 | 6,55 | 74.000 | 6,62 | 6,50 | 6,55 | 00:00:00 | | 2003-05-07 | 6,48 | 123.900 | 6,60 | 6,48 | 6,55 | 00:00:00 | | 2003-05-08 | 6,43 | 84.200 | 6,50 | 6,30 | 6,48 | 00:00:00 | | 2003-05-09 | 6,45 | 19.700 | 6,45 | 6,26 | 6,26 | 00:00:00 | | 2003-05-12 | 6,50 | 9.400 | 6,50 | 6,41 | 6,41 | 00:00:00 | | 2003-05-13 | 6,60 | 1.366.800 | 6,73 | 6,53 | 6,53 | 00:00:00 | | 2003-05-14 | 6,59 | 50.300 | 6,70 | 6,45 | 6,70 | 00:00:00 | | 2003-05-15 | 6,37 | 127.200 | 6,50 | 6,37 | 6,50 | 00:00:00 | | 2003-05-16 | 6,35 | 26.500 | 6,44 | 6,27 | 6,44 | 00:00:00 | | 2003-05-20 | 6,11 | 176.100 | 6,28 | 6,01 | 6,27 | 00:00:00 | | 2003-05-21 | 6,45 | 127.800 | 6,60 | 6,05 | 6,11 | 00:00:00 | | 2003-05-22 | 6,40 | 3.994.900 | 6,78 | 6,30 | 6,40 | 00:00:00 | | 2003-05-23 | 6,50 | 16.100 | 6,55 | 6,40 | 6,40 | 00:00:00 | | 2003-05-26 | 6,42 | 12.200 | 6,60 | 6,41 | 6,60 | 00:00:00 | | 2003-05-27 | 6,25 | 67.800 | 6,40 | 6,20 | 6,40 | 00:00:00 | | 2003-05-28 | 6,31 | 91.900 | 6,31 | 6,20 | 6,29 | 00:00:00 | | 2003-05-29 | 6,30 | 115.900 | 6,40 | 6,25 | 6,40 | 00:00:00 | | 2003-05-30 | 6,35 | 88.200 | 6,40 | 6,25 | 6,25 | 00:00:00 | | 2003-06-02 | 6,41 | 60.200 | 6,48 | 6,40 | 6,48 | 00:00:00 | | 2003-06-03 | 6,60 | 307.200 | 6,60 | 6,42 | 6,42 | 00:00:00 | | 2003-06-04 | 6,80 | 1.155.600 | 6,99 | 6,71 | 6,71 | 00:00:00 | | 2003-06-05 | 6,75 | 132.500 | 6,89 | 6,75 | 6,85 | 00:00:00 | | 2003-06-06 | 6,75 | 74.900 | 6,79 | 6,65 | 6,75 | 00:00:00 | | 2003-06-09 | 6,59 | 242.300 | 6,70 | 6,55 | 6,65 | 00:00:00 | | 2003-06-10 | 6,50 | 198.600 | 6,50 | 6,40 | 6,50 | 00:00:00 | | 2003-06-11 | 6,57 | 25.900 | 6,65 | 6,50 | 6,50 | 00:00:00 | | 2003-06-12 | 6,52 | 134.300 | 6,58 | 6,50 | 6,58 | 00:00:00 | | 2003-06-13 | 6,50 | 62.200 | 6,55 | 6,50 | 6,50 | 00:00:00 | | 2003-06-16 | 6,80 | 72.700 | 6,95 | 6,50 | 6,51 | 00:00:00 | | 2003-06-17 | 6,70 | 37.500 | 6,80 | 6,70 | 6,80 | 00:00:00 | | 2003-06-18 | 6,47 | 90.100 | 6,49 | 6,45 | 6,45 | 00:00:00 | | 2003-06-19 | 6,40 | 85.800 | 6,47 | 6,40 | 6,45 | 00:00:00 | | 2003-06-20 | 6,40 | 27.000 | 6,45 | 6,40 | 6,40 | 00:00:00 | | 2003-06-23 | 6,35 | 47.100 | 6,35 | 6,30 | 6,35 | 00:00:00 | | 2003-06-24 | 6,20 | 133.200 | 6,30 | 6,19 | 6,30 | 00:00:00 | | 2003-06-25 | 6,25 | 6.200 | 6,35 | 6,20 | 6,20 | 00:00:00 | | 2003-06-26 | 6,40 | 23.100 | 6,40 | 6,25 | 6,25 | 00:00:00 | | 2003-06-27 | 6,40 | 135.700 | 6,44 | 6,36 | 6,40 | 00:00:00 | | 2003-06-30 | 6,40 | 11.100 | 6,40 | 6,26 | 6,26 | 00:00:00 | | 2003-07-02 | 6,35 | 24.800 | 6,40 | 6,25 | 6,26 | 00:00:00 | | 2003-07-03 | 6,30 | 5.200 | 6,35 | 6,25 | 6,25 | 00:00:00 | | 2003-07-04 | 6,25 | 33.700 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2003-07-07 | 6,25 | 29.700 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2003-07-08 | 6,25 | 49.300 | 6,30 | 6,25 | 6,25 | 00:00:00 | | 2003-07-09 | 6,25 | 5.100 | 6,25 | 6,18 | 6,25 | 00:00:00 | | 2003-07-10 | 6,15 | 160.500 | 6,20 | 6,10 | 6,19 | 00:00:00 | | 2003-07-11 | 6,17 | 118.200 | 6,25 | 6,10 | 6,25 | 00:00:00 | | 2003-07-14 | 6,15 | 1.205.600 | 6,30 | 6,15 | 6,17 | 00:00:00 | | 2003-07-15 | 6,24 | 1.530.800 | 6,33 | 6,10 | 6,15 | 00:00:00 | | 2003-07-16 | 6,20 | 137.400 | 6,30 | 6,20 | 6,30 | 00:00:00 | | 2003-07-17 | 6,20 | 180.100 | 6,25 | 6,18 | 6,25 | 00:00:00 | | 2003-07-18 | 6,18 | 458.000 | 6,25 | 6,10 | 6,10 | 00:00:00 | | 2003-07-21 | 6,30 | 179.400 | 6,34 | 6,17 | 6,34 | 00:00:00 | | 2003-07-22 | 6,25 | 102.700 | 6,25 | 6,20 | 6,25 | 00:00:00 | | 2003-07-23 | 6,25 | 388.600 | 6,25 | 6,16 | 6,20 | 00:00:00 | | 2003-07-24 | 6,65 | 1.049.300 | 6,65 | 6,29 | 6,29 | 00:00:00 | | 2003-07-25 | 6,74 | 758.800 | 6,75 | 6,61 | 6,65 | 00:00:00 | | 2003-07-28 | 6,70 | 496.600 | 6,80 | 6,65 | 6,75 | 00:00:00 | | 2003-07-29 | 6,50 | 216.200 | 6,65 | 6,47 | 6,60 | 00:00:00 | | 2003-07-30 | 6,48 | 95.000 | 6,49 | 6,31 | 6,40 | 00:00:00 | | 2003-07-31 | 6,58 | 90.900 | 6,60 | 6,35 | 6,35 | 00:00:00 | | 2003-08-01 | 6,53 | 38.900 | 6,58 | 6,51 | 6,58 | 00:00:00 | | 2003-08-05 | 6,40 | 193.100 | 6,55 | 6,40 | 6,52 | 00:00:00 | | 2003-08-06 | 6,35 | 23.000 | 6,45 | 6,35 | 6,35 | 00:00:00 | | 2003-08-07 | 6,40 | 3.800 | 6,45 | 6,36 | 6,45 | 00:00:00 | | 2003-08-08 | 6,40 | 88.400 | 6,45 | 6,40 | 6,40 | 00:00:00 | | 2003-08-11 | 6,40 | 60.100 | 6,41 | 6,33 | 6,35 | 00:00:00 | | 2003-08-12 | 6,40 | 19.200 | 6,45 | 6,40 | 6,45 | 00:00:00 | | 2003-08-13 | 6,49 | 58.300 | 6,50 | 6,44 | 6,44 | 00:00:00 | | 2003-08-14 | 6,37 | 346.200 | 6,50 | 6,36 | 6,50 | 00:00:00 | | 2003-08-15 | 6,38 | 57.400 | 6,45 | 6,38 | 6,40 | 00:00:00 | | 2003-08-18 | 6,24 | 326.800 | 6,40 | 6,23 | 6,30 | 00:00:00 | | 2003-08-19 | 6,36 | 120.400 | 6,40 | 6,30 | 6,30 | 00:00:00 | | 2003-08-20 | 6,40 | 1.454.700 | 6,40 | 6,35 | 6,35 | 00:00:00 | | 2003-08-21 | 6,35 | 504.900 | 6,40 | 6,20 | 6,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
