|
 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 | | 2005-07-18 | 11,75 | 140.800 | 11,75 | 11,50 | 11,71 | 00:00:00 | | 2005-07-19 | 11,62 | 193.000 | 11,76 | 11,60 | 11,75 | 00:00:00 | | 2005-07-20 | 11,65 | 127.100 | 11,70 | 11,57 | 11,61 | 00:00:00 | | 2005-07-21 | 11,40 | 59.200 | 11,62 | 11,40 | 11,60 | 00:00:00 | | 2005-07-22 | 11,60 | 164.500 | 11,60 | 11,40 | 11,41 | 00:00:00 | | 2005-07-25 | 11,63 | 36.200 | 11,63 | 11,46 | 11,60 | 00:00:00 | | 2005-07-26 | 11,61 | 56.800 | 11,70 | 11,41 | 11,41 | 00:00:00 | | 2005-07-27 | 12,00 | 81.300 | 12,00 | 11,55 | 11,55 | 00:00:00 | | 2005-07-28 | 12,79 | 313.700 | 12,79 | 11,90 | 12,00 | 00:00:00 | | 2005-07-29 | 12,37 | 124.200 | 12,80 | 12,25 | 12,76 | 00:00:00 | | 2005-08-02 | 13,00 | 196.500 | 13,00 | 12,30 | 12,30 | 00:00:00 | | 2005-08-03 | 12,25 | 319.200 | 13,05 | 11,85 | 12,97 | 00:00:00 | | 2005-08-04 | 12,38 | 131.200 | 12,50 | 12,26 | 12,40 | 00:00:00 | | 2005-08-05 | 12,70 | 116.500 | 12,70 | 12,46 | 12,69 | 00:00:00 | | 2005-08-08 | 12,62 | 129.100 | 12,80 | 12,50 | 12,75 | 00:00:00 | | 2005-08-09 | 12,60 | 64.800 | 12,69 | 12,47 | 12,52 | 00:00:00 | | 2005-08-10 | 12,60 | 32.000 | 12,75 | 12,47 | 12,47 | 00:00:00 | | 2005-08-11 | 12,50 | 57.100 | 12,70 | 12,49 | 12,70 | 00:00:00 | | 2005-08-12 | 12,15 | 67.900 | 12,51 | 12,06 | 12,44 | 00:00:00 | | 2005-08-15 | 12,10 | 92.400 | 12,24 | 12,10 | 12,10 | 00:00:00 | | 2005-08-16 | 12,10 | 132.800 | 12,30 | 12,10 | 12,10 | 00:00:00 | | 2005-08-17 | 12,36 | 69.800 | 12,45 | 12,10 | 12,10 | 00:00:00 | | 2005-08-18 | 12,15 | 67.700 | 12,60 | 12,10 | 12,60 | 00:00:00 | | 2005-08-19 | 12,36 | 107.800 | 12,36 | 12,10 | 12,13 | 00:00:00 | | 2005-08-22 | 12,35 | 153.400 | 12,62 | 12,32 | 12,40 | 00:00:00 | | 2005-08-23 | 14,40 | 2.355.800 | 14,75 | 13,57 | 14,00 | 00:00:00 | | 2005-08-24 | 13,95 | 994.300 | 14,45 | 13,79 | 14,41 | 00:00:00 | | 2005-08-25 | 13,66 | 498.200 | 14,00 | 13,50 | 13,95 | 00:00:00 | | 2005-08-26 | 13,75 | 77.800 | 13,95 | 13,60 | 13,60 | 00:00:00 | | 2005-08-29 | 13,95 | 164.100 | 14,02 | 13,82 | 13,95 | 00:00:00 | | 2005-08-30 | 13,50 | 270.900 | 13,90 | 13,26 | 13,90 | 00:00:00 | | 2005-08-31 | 13,66 | 196.400 | 13,74 | 13,33 | 13,50 | 00:00:00 | | 2005-09-01 | 13,80 | 517.100 | 13,89 | 13,61 | 13,61 | 00:00:00 | | 2005-09-02 | 13,61 | 54.700 | 13,80 | 13,60 | 13,80 | 00:00:00 | | 2005-09-06 | 13,34 | 58.400 | 13,64 | 13,28 | 13,61 | 00:00:00 | | 2005-09-07 | 13,60 | 175.400 | 13,60 | 13,35 | 13,35 | 00:00:00 | | 2005-09-08 | 13,95 | 428.200 | 14,10 | 13,54 | 13,60 | 00:00:00 | | 2005-09-09 | 13,90 | 174.900 | 14,25 | 13,90 | 14,00 | 00:00:00 | | 2005-09-12 | 13,75 | 95.900 | 13,95 | 13,75 | 13,89 | 00:00:00 | | 2005-09-13 | 13,75 | 88.300 | 13,84 | 13,53 | 13,53 | 00:00:00 | | 2005-09-14 | 13,90 | 57.600 | 13,98 | 13,60 | 13,62 | 00:00:00 | | 2005-09-15 | 14,30 | 1.070.400 | 14,40 | 13,95 | 13,95 | 00:00:00 | | 2005-09-16 | 14,89 | 273.500 | 14,95 | 14,30 | 14,50 | 00:00:00 | | 2005-09-19 | 14,78 | 323.100 | 14,99 | 14,74 | 14,81 | 00:00:00 | | 2005-09-20 | 14,40 | 247.700 | 14,91 | 14,40 | 14,78 | 00:00:00 | | 2005-09-21 | 14,65 | 259.500 | 14,89 | 14,55 | 14,55 | 00:00:00 | | 2005-09-22 | 14,34 | 516.900 | 14,75 | 14,25 | 14,59 | 00:00:00 | | 2005-09-23 | 14,25 | 152.100 | 14,40 | 14,19 | 14,40 | 00:00:00 | | 2005-09-26 | 14,37 | 547.600 | 14,45 | 13,87 | 14,25 | 00:00:00 | | 2005-09-27 | 14,28 | 123.600 | 14,40 | 14,24 | 14,37 | 00:00:00 | | 2005-09-28 | 14,55 | 790.400 | 14,60 | 14,30 | 14,30 | 00:00:00 | | 2005-09-29 | 15,60 | 347.300 | 15,65 | 14,50 | 14,64 | 00:00:00 | | 2005-09-30 | 15,26 | 196.600 | 15,60 | 15,26 | 15,60 | 00:00:00 | | 2005-10-03 | 14,97 | 93.400 | 15,40 | 14,90 | 15,25 | 00:00:00 | | 2005-10-04 | 15,20 | 500 | 15,20 | 15,05 | 15,05 | 00:00:00 | | 2005-10-05 | 14,21 | 665.200 | 15,44 | 14,17 | 15,44 | 00:00:00 | | 2005-10-06 | 14,50 | 588.300 | 15,04 | 13,90 | 13,95 | 00:00:00 | | 2005-10-07 | 14,71 | 155.200 | 15,00 | 14,50 | 14,85 | 00:00:00 | | 2005-10-11 | 14,86 | 155.300 | 15,00 | 14,71 | 14,80 | 00:00:00 | | 2005-10-12 | 14,78 | 112.300 | 15,10 | 14,61 | 15,10 | 00:00:00 | | 2005-10-13 | 14,52 | 216.900 | 14,75 | 14,31 | 14,70 | 00:00:00 | | 2005-10-14 | 13,99 | 283.100 | 14,57 | 13,98 | 14,50 | 00:00:00 | | 2005-10-17 | 14,35 | 966.800 | 14,65 | 14,05 | 14,05 | 00:00:00 | | 2005-10-18 | 13,75 | 344.800 | 14,55 | 13,51 | 14,55 | 00:00:00 | | 2005-10-19 | 13,47 | 330.400 | 13,77 | 13,40 | 13,75 | 00:00:00 | | 2005-10-20 | 13,27 | 205.900 | 13,55 | 13,10 | 13,55 | 00:00:00 | | 2005-10-21 | 13,19 | 183.300 | 13,32 | 12,85 | 13,26 | 00:00:00 | | 2005-10-24 | 13,49 | 215.200 | 13,55 | 13,00 | 13,00 | 00:00:00 | | 2005-10-25 | 13,33 | 94.300 | 13,55 | 13,30 | 13,55 | 00:00:00 | | 2005-10-26 | 13,30 | 129.600 | 13,50 | 13,25 | 13,25 | 00:00:00 | | 2005-10-27 | 13,65 | 325.100 | 13,65 | 13,25 | 13,25 | 00:00:00 | | 2005-10-28 | 13,82 | 189.000 | 13,82 | 13,58 | 13,70 | 00:00:00 | | 2005-10-31 | 14,85 | 1.220.600 | 15,10 | 14,50 | 14,50 | 00:00:00 | | 2005-11-01 | 14,46 | 282.600 | 14,85 | 14,30 | 14,85 | 00:00:00 | | 2005-11-02 | 14,54 | 718.900 | 14,75 | 14,39 | 14,39 | 00:00:00 | | 2005-11-03 | 14,01 | 235.200 | 14,48 | 13,98 | 14,30 | 00:00:00 | | 2005-11-04 | 13,91 | 1.642.700 | 13,99 | 13,72 | 13,75 | 00:00:00 | | 2005-11-07 | 13,80 | 833.500 | 14,10 | 13,80 | 13,95 | 00:00:00 | | 2005-11-08 | 13,75 | 325.700 | 13,89 | 13,70 | 13,89 | 00:00:00 | | 2005-11-09 | 13,60 | 534.400 | 13,75 | 13,60 | 13,75 | 00:00:00 | | 2005-11-10 | 13,60 | 688.800 | 13,64 | 13,50 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
