|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-21 | 6,35 | 504.900 | 6,40 | 6,20 | 6,35 | 00:00:00 | | 2003-08-22 | 6,22 | 58.800 | 6,30 | 6,20 | 6,20 | 00:00:00 | | 2003-08-25 | 6,16 | 535.400 | 6,25 | 6,15 | 6,20 | 00:00:00 | | 2003-08-26 | 6,24 | 632.800 | 6,30 | 6,15 | 6,15 | 00:00:00 | | 2003-08-27 | 6,30 | 253.300 | 6,35 | 6,23 | 6,28 | 00:00:00 | | 2003-08-28 | 6,42 | 239.800 | 6,45 | 6,31 | 6,31 | 00:00:00 | | 2003-08-29 | 6,57 | 168.000 | 6,58 | 6,44 | 6,44 | 00:00:00 | | 2003-09-02 | 6,45 | 89.000 | 6,55 | 6,35 | 6,55 | 00:00:00 | | 2003-09-03 | 6,40 | 201.300 | 6,55 | 6,40 | 6,45 | 00:00:00 | | 2003-09-04 | 6,65 | 374.500 | 6,79 | 6,40 | 6,40 | 00:00:00 | | 2003-09-05 | 6,75 | 958.500 | 6,90 | 6,70 | 6,70 | 00:00:00 | | 2003-09-08 | 6,75 | 164.700 | 6,75 | 6,60 | 6,75 | 00:00:00 | | 2003-09-09 | 6,70 | 127.500 | 6,75 | 6,69 | 6,75 | 00:00:00 | | 2003-09-10 | 6,50 | 465.700 | 6,70 | 6,40 | 6,70 | 00:00:00 | | 2003-09-11 | 6,58 | 274.600 | 6,58 | 6,50 | 6,50 | 00:00:00 | | 2003-09-12 | 6,52 | 26.300 | 6,60 | 6,50 | 6,60 | 00:00:00 | | 2003-09-15 | 6,55 | 169.300 | 6,60 | 6,50 | 6,55 | 00:00:00 | | 2003-09-16 | 6,55 | 131.700 | 6,60 | 6,50 | 6,55 | 00:00:00 | | 2003-09-17 | 6,70 | 80.600 | 6,70 | 6,50 | 6,55 | 00:00:00 | | 2003-09-18 | 6,94 | 603.000 | 6,94 | 6,70 | 6,75 | 00:00:00 | | 2003-09-19 | 7,08 | 369.900 | 7,10 | 6,90 | 6,94 | 00:00:00 | | 2003-09-22 | 7,10 | 182.700 | 7,15 | 7,01 | 7,15 | 00:00:00 | | 2003-09-23 | 6,98 | 376.800 | 7,10 | 6,95 | 7,10 | 00:00:00 | | 2003-09-24 | 7,00 | 142.100 | 7,10 | 6,89 | 7,10 | 00:00:00 | | 2003-09-25 | 7,12 | 188.800 | 7,12 | 6,41 | 7,10 | 00:00:00 | | 2003-09-26 | 7,15 | 42.800 | 7,15 | 6,90 | 6,90 | 00:00:00 | | 2003-09-29 | 6,90 | 57.300 | 7,14 | 6,80 | 7,14 | 00:00:00 | | 2003-09-30 | 6,75 | 67.000 | 6,99 | 6,75 | 6,86 | 00:00:00 | | 2003-10-01 | 6,90 | 10.200 | 6,90 | 6,75 | 6,80 | 00:00:00 | | 2003-10-02 | 6,85 | 152.600 | 6,90 | 6,75 | 6,75 | 00:00:00 | | 2003-10-03 | 6,84 | 73.400 | 6,87 | 6,80 | 6,80 | 00:00:00 | | 2003-10-06 | 6,85 | 24.600 | 6,85 | 6,80 | 6,80 | 00:00:00 | | 2003-10-07 | 6,85 | 185.500 | 7,00 | 6,80 | 6,91 | 00:00:00 | | 2003-10-08 | 6,99 | 154.700 | 7,00 | 6,85 | 6,85 | 00:00:00 | | 2003-10-09 | 7,10 | 127.700 | 7,10 | 6,93 | 6,95 | 00:00:00 | | 2003-10-10 | 7,19 | 167.800 | 7,19 | 7,02 | 7,10 | 00:00:00 | | 2003-10-14 | 7,30 | 226.300 | 7,44 | 7,15 | 7,19 | 00:00:00 | | 2003-10-15 | 7,39 | 197.100 | 7,39 | 7,25 | 7,30 | 00:00:00 | | 2003-10-16 | 7,39 | 57.700 | 7,40 | 7,30 | 7,37 | 00:00:00 | | 2003-10-17 | 7,50 | 251.800 | 7,67 | 7,25 | 7,25 | 00:00:00 | | 2003-10-20 | 8,10 | 1.306.500 | 8,15 | 7,60 | 7,60 | 00:00:00 | | 2003-10-21 | 7,97 | 189.700 | 8,15 | 7,90 | 8,10 | 00:00:00 | | 2003-10-22 | 7,99 | 64.700 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2003-10-23 | 8,55 | 967.600 | 8,60 | 7,99 | 7,99 | 00:00:00 | | 2003-10-24 | 8,36 | 294.100 | 8,60 | 8,30 | 8,54 | 00:00:00 | | 2003-10-27 | 8,40 | 84.300 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2003-10-28 | 8,45 | 37.000 | 8,45 | 8,25 | 8,25 | 00:00:00 | | 2003-10-29 | 8,40 | 168.600 | 8,64 | 8,32 | 8,45 | 00:00:00 | | 2003-10-30 | 8,99 | 563.800 | 9,00 | 8,55 | 8,55 | 00:00:00 | | 2003-10-31 | 8,75 | 145.100 | 8,99 | 8,60 | 8,90 | 00:00:00 | | 2003-11-03 | 8,70 | 577.000 | 8,90 | 8,65 | 8,90 | 00:00:00 | | 2003-11-04 | 8,80 | 546.500 | 8,89 | 8,65 | 8,65 | 00:00:00 | | 2003-11-05 | 8,98 | 311.900 | 8,99 | 8,80 | 8,95 | 00:00:00 | | 2003-11-06 | 8,95 | 57.600 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2003-11-07 | 8,90 | 318.200 | 8,95 | 8,75 | 8,95 | 00:00:00 | | 2003-11-10 | 8,70 | 255.500 | 8,90 | 8,50 | 8,80 | 00:00:00 | | 2003-11-11 | 8,71 | 135.900 | 8,75 | 8,65 | 8,70 | 00:00:00 | | 2003-11-12 | 8,80 | 373.600 | 8,88 | 8,70 | 8,75 | 00:00:00 | | 2003-11-13 | 8,80 | 50.200 | 8,80 | 8,65 | 8,80 | 00:00:00 | | 2003-11-14 | 8,77 | 207.100 | 8,89 | 8,75 | 8,85 | 00:00:00 | | 2003-11-17 | 8,73 | 72.800 | 8,80 | 8,65 | 8,77 | 00:00:00 | | 2003-11-18 | 8,65 | 13.200 | 8,72 | 8,65 | 8,70 | 00:00:00 | | 2003-11-19 | 8,42 | 81.400 | 8,68 | 7,50 | 8,68 | 00:00:00 | | 2003-11-20 | 8,25 | 241.300 | 8,39 | 8,18 | 8,18 | 00:00:00 | | 2003-11-21 | 8,20 | 21.100 | 8,30 | 8,10 | 8,10 | 00:00:00 | | 2003-11-24 | 7,92 | 91.200 | 8,20 | 7,87 | 8,05 | 00:00:00 | | 2003-11-25 | 8,10 | 32.900 | 8,15 | 7,90 | 8,15 | 00:00:00 | | 2003-11-26 | 8,35 | 285.200 | 8,35 | 8,01 | 8,01 | 00:00:00 | | 2003-11-27 | 8,15 | 297.700 | 8,21 | 8,10 | 8,20 | 00:00:00 | | 2003-11-28 | 8,17 | 39.500 | 8,20 | 8,10 | 8,11 | 00:00:00 | | 2003-12-01 | 8,23 | 409.300 | 8,34 | 8,15 | 8,15 | 00:00:00 | | 2003-12-02 | 8,48 | 160.300 | 8,54 | 8,25 | 8,25 | 00:00:00 | | 2003-12-03 | 8,54 | 56.700 | 8,65 | 8,41 | 8,50 | 00:00:00 | | 2003-12-04 | 8,65 | 169.200 | 8,65 | 8,50 | 8,55 | 00:00:00 | | 2003-12-05 | 8,80 | 97.700 | 8,94 | 8,60 | 8,60 | 00:00:00 | | 2003-12-08 | 8,68 | 55.600 | 8,85 | 8,64 | 8,85 | 00:00:00 | | 2003-12-09 | 8,55 | 37.200 | 8,65 | 8,55 | 8,65 | 00:00:00 | | 2003-12-10 | 8,60 | 156.300 | 8,60 | 8,35 | 8,55 | 00:00:00 | | 2003-12-11 | 8,58 | 85.900 | 8,70 | 8,45 | 8,59 | 00:00:00 | | 2003-12-12 | 8,57 | 60.600 | 8,58 | 8,45 | 8,58 | 00:00:00 | | 2003-12-15 | 8,59 | 339.300 | 8,64 | 8,50 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
