|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-15 | 8,59 | 339.300 | 8,64 | 8,50 | 8,60 | 00:00:00 | | 2003-12-16 | 8,75 | 94.900 | 8,75 | 8,55 | 8,60 | 00:00:00 | | 2003-12-17 | 8,77 | 214.000 | 8,80 | 8,64 | 8,75 | 00:00:00 | | 2003-12-18 | 8,83 | 393.700 | 8,92 | 8,65 | 8,79 | 00:00:00 | | 2003-12-19 | 8,82 | 993.500 | 8,90 | 8,73 | 8,83 | 00:00:00 | | 2003-12-22 | 8,60 | 181.900 | 8,82 | 8,58 | 8,82 | 00:00:00 | | 2003-12-23 | 8,73 | 71.500 | 8,80 | 8,60 | 8,60 | 00:00:00 | | 2003-12-24 | 8,50 | 19.700 | 8,65 | 8,46 | 8,46 | 00:00:00 | | 2003-12-29 | 8,94 | 54.400 | 8,94 | 8,50 | 8,55 | 00:00:00 | | 2003-12-30 | 8,85 | 115.200 | 9,00 | 8,55 | 8,94 | 00:00:00 | | 2003-12-31 | 8,72 | 83.200 | 8,88 | 8,72 | 8,85 | 00:00:00 | | 2004-01-02 | 8,61 | 17.100 | 8,76 | 8,61 | 8,73 | 00:00:00 | | 2004-01-05 | 9,15 | 206.300 | 9,25 | 8,70 | 8,70 | 00:00:00 | | 2004-01-06 | 9,20 | 207.600 | 9,40 | 9,10 | 9,25 | 00:00:00 | | 2004-01-07 | 9,20 | 139.000 | 9,20 | 9,05 | 9,19 | 00:00:00 | | 2004-01-08 | 9,19 | 76.400 | 9,19 | 8,95 | 9,08 | 00:00:00 | | 2004-01-09 | 9,11 | 57.200 | 9,20 | 9,05 | 9,19 | 00:00:00 | | 2004-01-12 | 8,90 | 237.600 | 9,24 | 8,90 | 9,15 | 00:00:00 | | 2004-01-13 | 9,00 | 357.600 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2004-01-14 | 8,82 | 238.300 | 9,19 | 8,76 | 9,19 | 00:00:00 | | 2004-01-15 | 8,57 | 197.700 | 8,90 | 8,27 | 8,90 | 00:00:00 | | 2004-01-16 | 8,49 | 169.800 | 8,57 | 8,31 | 8,57 | 00:00:00 | | 2004-01-19 | 8,50 | 163.700 | 8,60 | 8,25 | 8,25 | 00:00:00 | | 2004-01-20 | 9,00 | 103.800 | 9,00 | 8,60 | 8,70 | 00:00:00 | | 2004-01-21 | 8,94 | 50.700 | 9,00 | 8,64 | 9,00 | 00:00:00 | | 2004-01-22 | 8,80 | 19.100 | 8,82 | 8,71 | 8,71 | 00:00:00 | | 2004-01-23 | 8,62 | 22.600 | 8,85 | 8,50 | 8,84 | 00:00:00 | | 2004-01-26 | 8,51 | 60.800 | 8,85 | 8,41 | 8,85 | 00:00:00 | | 2004-01-27 | 8,50 | 52.400 | 8,60 | 8,40 | 8,50 | 00:00:00 | | 2004-01-28 | 8,34 | 37.600 | 8,51 | 8,34 | 8,50 | 00:00:00 | | 2004-01-29 | 8,35 | 19.400 | 8,75 | 8,25 | 8,35 | 00:00:00 | | 2004-01-30 | 8,35 | 8.800 | 8,35 | 8,23 | 8,35 | 00:00:00 | | 2004-02-02 | 8,25 | 18.400 | 8,30 | 8,06 | 8,25 | 00:00:00 | | 2004-02-03 | 8,13 | 23.100 | 8,25 | 8,02 | 8,25 | 00:00:00 | | 2004-02-04 | 8,20 | 275.000 | 8,29 | 8,03 | 8,03 | 00:00:00 | | 2004-02-05 | 7,58 | 506.600 | 8,22 | 7,35 | 8,10 | 00:00:00 | | 2004-02-06 | 7,65 | 218.200 | 7,70 | 7,35 | 7,60 | 00:00:00 | | 2004-02-09 | 7,41 | 60.500 | 7,70 | 7,41 | 7,64 | 00:00:00 | | 2004-02-10 | 7,65 | 133.600 | 7,73 | 7,58 | 7,70 | 00:00:00 | | 2004-02-11 | 7,70 | 252.800 | 7,75 | 7,53 | 7,67 | 00:00:00 | | 2004-02-12 | 7,60 | 75.300 | 7,70 | 7,57 | 7,70 | 00:00:00 | | 2004-02-13 | 7,69 | 151.300 | 7,69 | 7,45 | 7,60 | 00:00:00 | | 2004-02-16 | 8,10 | 638.400 | 8,10 | 7,70 | 7,75 | 00:00:00 | | 2004-02-17 | 8,30 | 268.500 | 8,30 | 8,10 | 8,10 | 00:00:00 | | 2004-02-18 | 8,06 | 566.500 | 8,40 | 8,06 | 8,35 | 00:00:00 | | 2004-02-19 | 7,99 | 564.700 | 8,20 | 7,99 | 8,10 | 00:00:00 | | 2004-02-20 | 7,85 | 477.300 | 8,00 | 7,75 | 7,95 | 00:00:00 | | 2004-02-23 | 7,60 | 260.500 | 7,80 | 7,50 | 7,80 | 00:00:00 | | 2004-02-24 | 7,65 | 984.100 | 7,75 | 7,57 | 7,70 | 00:00:00 | | 2004-02-25 | 7,60 | 77.500 | 7,75 | 7,59 | 7,75 | 00:00:00 | | 2004-02-26 | 7,70 | 19.900 | 7,70 | 7,60 | 7,69 | 00:00:00 | | 2004-02-27 | 7,75 | 63.600 | 7,79 | 7,57 | 7,78 | 00:00:00 | | 2004-03-01 | 7,90 | 51.300 | 8,00 | 7,85 | 8,00 | 00:00:00 | | 2004-03-02 | 7,80 | 149.700 | 7,99 | 7,65 | 7,99 | 00:00:00 | | 2004-03-03 | 7,63 | 56.600 | 7,80 | 7,62 | 7,80 | 00:00:00 | | 2004-03-04 | 7,78 | 83.700 | 7,78 | 7,60 | 7,66 | 00:00:00 | | 2004-03-05 | 7,74 | 37.600 | 7,78 | 7,65 | 7,70 | 00:00:00 | | 2004-03-08 | 7,65 | 28.700 | 7,74 | 7,56 | 7,74 | 00:00:00 | | 2004-03-09 | 7,36 | 186.400 | 7,70 | 7,35 | 7,70 | 00:00:00 | | 2004-03-10 | 7,05 | 246.200 | 7,26 | 7,01 | 7,25 | 00:00:00 | | 2004-03-11 | 7,21 | 131.000 | 7,45 | 7,05 | 7,10 | 00:00:00 | | 2004-03-12 | 7,30 | 54.700 | 7,40 | 7,20 | 7,40 | 00:00:00 | | 2004-03-15 | 7,35 | 31.500 | 7,47 | 7,29 | 7,47 | 00:00:00 | | 2004-03-16 | 7,28 | 20.800 | 7,28 | 7,21 | 7,27 | 00:00:00 | | 2004-03-17 | 7,40 | 14.500 | 7,40 | 7,25 | 7,35 | 00:00:00 | | 2004-03-18 | 7,21 | 37.000 | 7,37 | 7,21 | 7,23 | 00:00:00 | | 2004-03-19 | 7,30 | 41.000 | 7,32 | 7,15 | 7,25 | 00:00:00 | | 2004-03-22 | 7,23 | 42.400 | 7,31 | 7,15 | 7,31 | 00:00:00 | | 2004-03-23 | 6,99 | 112.600 | 7,23 | 6,95 | 7,20 | 00:00:00 | | 2004-03-24 | 6,94 | 303.500 | 7,15 | 6,80 | 7,15 | 00:00:00 | | 2004-03-25 | 7,00 | 39.600 | 7,00 | 6,80 | 6,92 | 00:00:00 | | 2004-03-26 | 6,81 | 32.900 | 7,00 | 6,81 | 7,00 | 00:00:00 | | 2004-03-29 | 6,80 | 66.600 | 6,97 | 6,76 | 6,80 | 00:00:00 | | 2004-03-30 | 6,85 | 2.994.000 | 6,95 | 6,65 | 6,95 | 00:00:00 | | 2004-03-31 | 7,12 | 628.800 | 7,18 | 6,87 | 6,97 | 00:00:00 | | 2004-04-01 | 7,23 | 131.700 | 7,35 | 7,20 | 7,20 | 00:00:00 | | 2004-04-02 | 7,15 | 91.700 | 7,30 | 7,14 | 7,30 | 00:00:00 | | 2004-04-05 | 7,07 | 463.400 | 7,20 | 7,00 | 7,16 | 00:00:00 | | 2004-04-06 | 7,07 | 480.100 | 7,16 | 7,04 | 7,07 | 00:00:00 | | 2004-04-07 | 7,29 | 28.100 | 7,30 | 7,12 | 7,12 | 00:00:00 | | 2004-04-08 | 7,48 | 37.600 | 7,48 | 7,30 | 7,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
