|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-10 | 13,60 | 688.800 | 13,64 | 13,50 | 13,60 | 00:00:00 | | 2005-11-11 | 13,60 | 169.300 | 13,70 | 13,53 | 13,60 | 00:00:00 | | 2005-11-14 | 13,60 | 753.200 | 13,72 | 13,59 | 13,72 | 00:00:00 | | 2005-11-15 | 13,60 | 164.100 | 13,65 | 13,60 | 13,60 | 00:00:00 | | 2005-11-16 | 13,63 | 257.500 | 13,73 | 13,55 | 13,69 | 00:00:00 | | 2005-11-17 | 13,62 | 453.200 | 13,72 | 13,58 | 13,60 | 00:00:00 | | 2005-11-18 | 13,66 | 720.100 | 13,70 | 13,60 | 13,69 | 00:00:00 | | 2005-11-21 | 13,55 | 517.300 | 13,75 | 13,49 | 13,75 | 00:00:00 | | 2005-11-22 | 13,55 | 612.500 | 13,60 | 13,46 | 13,55 | 00:00:00 | | 2005-11-23 | 13,51 | 1.020.900 | 13,62 | 13,51 | 13,58 | 00:00:00 | | 2005-11-24 | 13,50 | 714.900 | 13,58 | 13,50 | 13,51 | 00:00:00 | | 2005-11-25 | 13,35 | 124.100 | 13,50 | 13,35 | 13,50 | 00:00:00 | | 2005-11-28 | 13,00 | 416.000 | 13,30 | 12,86 | 13,07 | 00:00:00 | | 2005-11-29 | 13,27 | 336.100 | 13,35 | 12,93 | 12,93 | 00:00:00 | | 2005-11-30 | 13,18 | 295.400 | 13,25 | 13,02 | 13,25 | 00:00:00 | | 2005-12-01 | 13,02 | 617.700 | 13,25 | 12,92 | 13,18 | 00:00:00 | | 2005-12-02 | 13,05 | 653.800 | 13,18 | 13,02 | 13,05 | 00:00:00 | | 2005-12-05 | 13,06 | 520.500 | 13,10 | 13,03 | 13,06 | 00:00:00 | | 2005-12-06 | 12,75 | 1.081.100 | 13,05 | 12,70 | 13,05 | 00:00:00 | | 2005-12-07 | 12,82 | 1.169.900 | 13,05 | 12,65 | 12,75 | 00:00:00 | | 2005-12-08 | 12,93 | 1.615.300 | 12,95 | 12,75 | 12,75 | 00:00:00 | | 2005-12-09 | 12,87 | 978.600 | 12,98 | 12,82 | 12,90 | 00:00:00 | | 2005-12-12 | 12,69 | 412.000 | 13,01 | 12,61 | 12,90 | 00:00:00 | | 2005-12-13 | 12,31 | 536.800 | 12,70 | 12,30 | 12,70 | 00:00:00 | | 2005-12-14 | 12,41 | 1.324.400 | 12,70 | 12,29 | 12,30 | 00:00:00 | | 2005-12-15 | 12,77 | 737.400 | 12,79 | 12,37 | 12,48 | 00:00:00 | | 2005-12-16 | 13,19 | 830.600 | 13,19 | 12,79 | 12,85 | 00:00:00 | | 2005-12-19 | 12,92 | 330.600 | 13,19 | 12,80 | 13,00 | 00:00:00 | | 2005-12-20 | 12,80 | 165.300 | 12,95 | 12,60 | 12,95 | 00:00:00 | | 2005-12-21 | 12,85 | 238.300 | 12,90 | 12,78 | 12,78 | 00:00:00 | | 2005-12-22 | 13,15 | 229.800 | 13,16 | 12,86 | 12,89 | 00:00:00 | | 2005-12-23 | 13,20 | 75.100 | 13,30 | 13,20 | 13,20 | 00:00:00 | | 2005-12-28 | 13,52 | 283.200 | 13,60 | 13,00 | 13,00 | 00:00:00 | | 2005-12-29 | 13,64 | 74.600 | 13,64 | 13,45 | 13,59 | 00:00:00 | | 2005-12-30 | 13,59 | 47.100 | 13,63 | 13,54 | 13,63 | 00:00:00 | | 2006-01-03 | 13,46 | 204.500 | 13,67 | 13,44 | 13,59 | 00:00:00 | | 2006-01-04 | 13,74 | 298.400 | 13,74 | 13,45 | 13,45 | 00:00:00 | | 2006-01-05 | 14,00 | 1.370.100 | 14,15 | 13,67 | 13,80 | 00:00:00 | | 2006-01-06 | 14,79 | 1.037.000 | 14,79 | 13,92 | 14,00 | 00:00:00 | | 2006-01-09 | 14,61 | 350.100 | 14,85 | 14,29 | 14,78 | 00:00:00 | | 2006-01-10 | 14,59 | 580.700 | 14,66 | 14,27 | 14,66 | 00:00:00 | | 2006-01-11 | 14,60 | 315.400 | 14,66 | 14,52 | 14,52 | 00:00:00 | | 2006-01-12 | 14,50 | 245.900 | 14,63 | 14,30 | 14,63 | 00:00:00 | | 2006-01-13 | 14,50 | 534.500 | 14,60 | 14,41 | 14,50 | 00:00:00 | | 2006-01-16 | 14,50 | 219.400 | 14,58 | 14,40 | 14,50 | 00:00:00 | | 2006-01-17 | 14,50 | 478.200 | 14,62 | 14,35 | 14,50 | 00:00:00 | | 2006-01-18 | 14,30 | 548.200 | 14,59 | 14,27 | 14,59 | 00:00:00 | | 2006-01-19 | 14,74 | 413.300 | 14,80 | 14,02 | 14,02 | 00:00:00 | | 2006-01-20 | 14,31 | 176.600 | 14,83 | 14,26 | 14,70 | 00:00:00 | | 2006-01-23 | 14,93 | 533.600 | 14,98 | 14,54 | 14,65 | 00:00:00 | | 2006-01-24 | 15,23 | 1.093.600 | 15,49 | 14,80 | 14,96 | 00:00:00 | | 2006-01-25 | 15,00 | 556.800 | 15,34 | 14,90 | 15,23 | 00:00:00 | | 2006-01-26 | 14,85 | 213.100 | 15,13 | 14,85 | 15,13 | 00:00:00 | | 2006-01-27 | 14,96 | 417.800 | 15,05 | 14,77 | 14,77 | 00:00:00 | | 2006-01-30 | 15,80 | 899.000 | 16,23 | 15,00 | 15,05 | 00:00:00 | | 2006-01-31 | 16,00 | 1.268.700 | 16,28 | 15,82 | 15,82 | 00:00:00 | | 2006-02-01 | 15,85 | 550.700 | 16,05 | 15,67 | 16,00 | 00:00:00 | | 2006-02-02 | 15,78 | 132.800 | 15,99 | 15,75 | 15,82 | 00:00:00 | | 2006-02-03 | 15,98 | 196.900 | 15,98 | 15,68 | 15,77 | 00:00:00 | | 2006-02-06 | 16,16 | 367.300 | 16,30 | 15,91 | 15,91 | 00:00:00 | | 2006-02-07 | 15,66 | 395.700 | 16,15 | 15,65 | 16,15 | 00:00:00 | | 2006-02-08 | 15,50 | 506.200 | 15,85 | 15,25 | 15,85 | 00:00:00 | | 2006-02-09 | 15,50 | 258.700 | 15,84 | 15,50 | 15,50 | 00:00:00 | | 2006-02-10 | 15,34 | 662.900 | 15,65 | 15,20 | 15,55 | 00:00:00 | | 2006-02-13 | 14,35 | 513.800 | 15,15 | 14,30 | 15,15 | 00:00:00 | | 2006-02-14 | 14,66 | 619.300 | 14,75 | 14,08 | 14,35 | 00:00:00 | | 2006-02-15 | 14,37 | 416.000 | 14,94 | 14,15 | 14,94 | 00:00:00 | | 2006-02-16 | 14,65 | 254.200 | 14,65 | 14,27 | 14,45 | 00:00:00 | | 2006-02-17 | 14,83 | 289.600 | 14,93 | 14,58 | 14,70 | 00:00:00 | | 2006-02-20 | 15,00 | 194.100 | 15,15 | 14,85 | 14,90 | 00:00:00 | | 2006-02-21 | 14,90 | 476.100 | 15,29 | 14,81 | 15,19 | 00:00:00 | | 2006-02-22 | 15,33 | 228.300 | 15,33 | 14,75 | 14,80 | 00:00:00 | | 2006-02-23 | 15,11 | 127.100 | 15,45 | 15,11 | 15,44 | 00:00:00 | | 2006-02-24 | 14,71 | 234.400 | 15,25 | 14,70 | 15,25 | 00:00:00 | | 2006-02-27 | 13,64 | 950.200 | 15,25 | 13,59 | 15,12 | 00:00:00 | | 2006-02-28 | 13,40 | 772.800 | 13,70 | 13,08 | 13,24 | 00:00:00 | | 2006-03-01 | 13,58 | 536.900 | 13,95 | 13,31 | 13,31 | 00:00:00 | | 2006-03-02 | 13,56 | 354.400 | 13,94 | 13,43 | 13,75 | 00:00:00 | | 2006-03-03 | 13,70 | 717.300 | 13,71 | 13,35 | 13,36 | 00:00:00 | | 2006-03-06 | 13,50 | 409.100 | 13,78 | 13,40 | 13,70 | 00:00:00 | | 2006-03-07 | 13,07 | 350.200 | 13,50 | 13,01 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
