|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-26 | 5,22 | 89.100 | 5,25 | 5,10 | 5,10 | 00:00:00 | | 2004-11-29 | 5,12 | 153.500 | 5,32 | 5,10 | 5,22 | 00:00:00 | | 2004-11-30 | 5,06 | 69.100 | 5,15 | 5,03 | 5,06 | 00:00:00 | | 2004-12-01 | 5,06 | 247.500 | 5,22 | 4,98 | 5,08 | 00:00:00 | | 2004-12-02 | 4,90 | 327.200 | 5,14 | 4,80 | 5,05 | 00:00:00 | | 2004-12-03 | 4,85 | 376.500 | 4,99 | 4,81 | 4,85 | 00:00:00 | | 2004-12-06 | 4,81 | 192.800 | 4,90 | 4,80 | 4,85 | 00:00:00 | | 2004-12-07 | 4,72 | 814.800 | 4,85 | 4,72 | 4,85 | 00:00:00 | | 2004-12-08 | 4,70 | 117.700 | 4,74 | 4,62 | 4,72 | 00:00:00 | | 2004-12-09 | 4,75 | 97.400 | 4,76 | 4,67 | 4,70 | 00:00:00 | | 2004-12-10 | 4,77 | 83.000 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2004-12-13 | 4,95 | 93.200 | 4,98 | 4,76 | 4,90 | 00:00:00 | | 2004-12-14 | 4,84 | 119.400 | 5,05 | 4,75 | 5,05 | 00:00:00 | | 2004-12-15 | 4,84 | 105.900 | 4,84 | 4,75 | 4,81 | 00:00:00 | | 2004-12-16 | 4,89 | 411.200 | 4,95 | 4,70 | 4,94 | 00:00:00 | | 2004-12-17 | 4,81 | 218.000 | 4,93 | 4,80 | 4,86 | 00:00:00 | | 2004-12-20 | 4,90 | 226.100 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2004-12-21 | 4,95 | 152.700 | 4,95 | 4,82 | 4,90 | 00:00:00 | | 2004-12-22 | 5,07 | 569.400 | 5,10 | 4,99 | 5,00 | 00:00:00 | | 2004-12-23 | 5,06 | 340.900 | 5,24 | 5,03 | 5,06 | 00:00:00 | | 2004-12-24 | 5,09 | 9.500 | 5,10 | 5,06 | 5,07 | 00:00:00 | | 2004-12-29 | 5,07 | 126.100 | 5,08 | 4,90 | 5,04 | 00:00:00 | | 2004-12-30 | 5,20 | 47.200 | 5,20 | 5,05 | 5,10 | 00:00:00 | | 2004-12-31 | 5,18 | 26.300 | 5,19 | 5,15 | 5,19 | 00:00:00 | | 2005-01-04 | 4,85 | 138.100 | 5,10 | 4,80 | 5,10 | 00:00:00 | | 2005-01-05 | 4,75 | 62.700 | 4,86 | 4,70 | 4,86 | 00:00:00 | | 2005-01-06 | 4,70 | 253.100 | 4,89 | 4,65 | 4,75 | 00:00:00 | | 2005-01-07 | 4,60 | 992.000 | 4,75 | 4,50 | 4,75 | 00:00:00 | | 2005-01-10 | 4,67 | 309.300 | 4,70 | 4,53 | 4,54 | 00:00:00 | | 2005-01-11 | 4,60 | 49.400 | 4,70 | 4,55 | 4,66 | 00:00:00 | | 2005-01-12 | 4,51 | 51.500 | 4,60 | 4,51 | 4,60 | 00:00:00 | | 2005-01-13 | 4,50 | 87.500 | 4,58 | 4,46 | 4,58 | 00:00:00 | | 2005-01-14 | 4,50 | 256.000 | 4,60 | 4,50 | 4,52 | 00:00:00 | | 2005-01-17 | 4,53 | 42.500 | 4,53 | 4,46 | 4,51 | 00:00:00 | | 2005-01-18 | 4,70 | 178.400 | 4,75 | 4,53 | 4,53 | 00:00:00 | | 2005-01-19 | 4,76 | 415.600 | 4,81 | 4,61 | 4,80 | 00:00:00 | | 2005-01-20 | 4,70 | 107.000 | 4,84 | 4,65 | 4,84 | 00:00:00 | | 2005-01-21 | 4,76 | 59.400 | 4,80 | 4,69 | 4,75 | 00:00:00 | | 2005-01-24 | 4,70 | 228.200 | 4,98 | 4,70 | 4,79 | 00:00:00 | | 2005-01-25 | 4,72 | 65.000 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2005-01-26 | 4,70 | 109.200 | 4,84 | 4,70 | 4,72 | 00:00:00 | | 2005-01-27 | 4,72 | 10.600 | 4,74 | 4,72 | 4,74 | 00:00:00 | | 2005-01-28 | 4,73 | 50.900 | 4,74 | 4,60 | 4,71 | 00:00:00 | | 2005-01-31 | 4,70 | 32.900 | 4,70 | 4,65 | 4,70 | 00:00:00 | | 2005-02-01 | 4,70 | 120.600 | 4,75 | 4,56 | 4,66 | 00:00:00 | | 2005-02-02 | 4,68 | 45.900 | 4,70 | 4,65 | 4,67 | 00:00:00 | | 2005-02-03 | 4,69 | 233.100 | 4,70 | 4,60 | 4,65 | 00:00:00 | | 2005-02-04 | 4,75 | 180.800 | 4,80 | 4,60 | 4,60 | 00:00:00 | | 2005-02-07 | 4,70 | 40.600 | 4,75 | 4,69 | 4,75 | 00:00:00 | | 2005-02-08 | 4,80 | 105.600 | 4,89 | 4,65 | 4,65 | 00:00:00 | | 2005-02-09 | 4,94 | 2.934.600 | 4,95 | 4,78 | 4,78 | 00:00:00 | | 2005-02-10 | 5,10 | 3.203.000 | 5,20 | 4,94 | 4,94 | 00:00:00 | | 2005-02-11 | 5,31 | 853.600 | 5,40 | 5,12 | 5,18 | 00:00:00 | | 2005-02-14 | 5,45 | 416.900 | 5,55 | 5,33 | 5,36 | 00:00:00 | | 2005-02-15 | 5,37 | 610.100 | 5,51 | 5,35 | 5,50 | 00:00:00 | | 2005-02-16 | 5,29 | 689.500 | 5,39 | 5,25 | 5,37 | 00:00:00 | | 2005-02-17 | 5,39 | 451.100 | 5,40 | 5,20 | 5,20 | 00:00:00 | | 2005-02-18 | 5,45 | 87.400 | 5,45 | 5,32 | 5,39 | 00:00:00 | | 2005-02-21 | 5,60 | 193.900 | 5,60 | 5,47 | 5,49 | 00:00:00 | | 2005-02-22 | 5,62 | 328.900 | 5,70 | 5,50 | 5,69 | 00:00:00 | | 2005-02-23 | 5,60 | 83.200 | 5,65 | 5,56 | 5,65 | 00:00:00 | | 2005-02-24 | 5,50 | 360.200 | 5,60 | 5,30 | 5,60 | 00:00:00 | | 2005-02-25 | 5,85 | 1.129.800 | 5,87 | 5,60 | 5,61 | 00:00:00 | | 2005-02-28 | 6,80 | 2.090.900 | 7,10 | 6,63 | 7,00 | 00:00:00 | | 2005-03-01 | 7,52 | 4.669.000 | 7,53 | 6,99 | 7,00 | 00:00:00 | | 2005-03-02 | 7,40 | 1.645.300 | 7,45 | 7,20 | 7,45 | 00:00:00 | | 2005-03-03 | 8,08 | 4.549.800 | 8,23 | 7,45 | 7,50 | 00:00:00 | | 2005-03-04 | 8,24 | 3.591.200 | 8,27 | 8,10 | 8,21 | 00:00:00 | | 2005-03-07 | 8,40 | 2.269.500 | 8,44 | 8,25 | 8,25 | 00:00:00 | | 2005-03-08 | 8,36 | 1.159.600 | 8,45 | 8,07 | 8,41 | 00:00:00 | | 2005-03-09 | 7,85 | 577.800 | 8,35 | 7,70 | 8,35 | 00:00:00 | | 2005-03-10 | 7,65 | 1.101.000 | 7,80 | 7,35 | 7,79 | 00:00:00 | | 2005-03-11 | 8,10 | 247.700 | 8,10 | 7,57 | 7,75 | 00:00:00 | | 2005-03-14 | 7,90 | 466.400 | 8,21 | 7,90 | 8,15 | 00:00:00 | | 2005-03-15 | 7,99 | 93.300 | 8,13 | 7,91 | 8,00 | 00:00:00 | | 2005-03-16 | 8,40 | 367.700 | 8,40 | 7,96 | 8,09 | 00:00:00 | | 2005-03-17 | 8,29 | 166.800 | 8,49 | 8,27 | 8,39 | 00:00:00 | | 2005-03-18 | 8,99 | 472.100 | 8,99 | 8,27 | 8,29 | 00:00:00 | | 2005-03-21 | 9,05 | 1.022.800 | 9,36 | 8,84 | 9,00 | 00:00:00 | | 2005-03-22 | 8,50 | 378.400 | 8,90 | 8,41 | 8,84 | 00:00:00 | | 2005-03-23 | 7,95 | 520.500 | 8,48 | 7,88 | 8,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
