|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-07 | 13,07 | 350.200 | 13,50 | 13,01 | 13,50 | 00:00:00 | | 2006-03-08 | 12,95 | 859.600 | 13,08 | 12,60 | 13,00 | 00:00:00 | | 2006-03-09 | 12,99 | 562.100 | 13,22 | 12,90 | 12,97 | 00:00:00 | | 2006-03-10 | 13,00 | 467.800 | 13,18 | 12,80 | 12,95 | 00:00:00 | | 2006-03-13 | 13,31 | 447.700 | 13,31 | 13,00 | 13,06 | 00:00:00 | | 2006-03-14 | 13,22 | 684.900 | 13,39 | 13,13 | 13,31 | 00:00:00 | | 2006-03-15 | 13,20 | 464.800 | 13,38 | 13,10 | 13,24 | 00:00:00 | | 2006-03-16 | 13,25 | 140.000 | 13,32 | 13,12 | 13,14 | 00:00:00 | | 2006-03-17 | 12,96 | 759.400 | 13,35 | 12,95 | 13,25 | 00:00:00 | | 2006-03-20 | 12,80 | 392.000 | 13,10 | 12,67 | 12,96 | 00:00:00 | | 2006-03-21 | 12,73 | 592.300 | 12,90 | 12,66 | 12,80 | 00:00:00 | | 2006-03-22 | 12,70 | 290.900 | 12,75 | 12,59 | 12,72 | 00:00:00 | | 2006-03-23 | 12,93 | 250.900 | 13,04 | 12,65 | 12,65 | 00:00:00 | | 2006-03-24 | 12,88 | 251.400 | 13,10 | 12,83 | 13,10 | 00:00:00 | | 2006-03-27 | 13,12 | 1.117.900 | 13,36 | 12,90 | 12,90 | 00:00:00 | | 2006-03-28 | 12,83 | 1.476.000 | 13,25 | 12,80 | 13,25 | 00:00:00 | | 2006-03-29 | 13,08 | 1.253.400 | 13,12 | 12,78 | 12,93 | 00:00:00 | | 2006-03-30 | 13,25 | 791.600 | 13,60 | 13,05 | 13,10 | 00:00:00 | | 2006-03-31 | 13,00 | 466.400 | 13,35 | 12,90 | 13,35 | 00:00:00 | | 2006-04-03 | 13,49 | 535.200 | 14,06 | 12,95 | 12,95 | 00:00:00 | | 2006-04-04 | 13,23 | 257.000 | 13,50 | 13,20 | 13,50 | 00:00:00 | | 2006-04-05 | 14,25 | 1.234.800 | 14,29 | 13,35 | 13,39 | 00:00:00 | | 2006-04-06 | 14,45 | 774.400 | 14,60 | 14,25 | 14,25 | 00:00:00 | | 2006-04-07 | 14,05 | 108.200 | 14,45 | 13,90 | 14,45 | 00:00:00 | | 2006-04-10 | 14,18 | 572.500 | 14,30 | 14,10 | 14,13 | 00:00:00 | | 2006-04-11 | 13,75 | 349.000 | 14,38 | 13,70 | 14,18 | 00:00:00 | | 2006-04-12 | 13,48 | 398.100 | 13,80 | 13,48 | 13,70 | 00:00:00 | | 2006-04-13 | 13,38 | 297.300 | 13,65 | 13,25 | 13,46 | 00:00:00 | | 2006-04-17 | 13,30 | 438.300 | 13,50 | 13,19 | 13,50 | 00:00:00 | | 2006-04-18 | 14,54 | 902.600 | 14,63 | 13,35 | 13,49 | 00:00:00 | | 2006-04-19 | 14,01 | 623.500 | 14,85 | 13,93 | 14,65 | 00:00:00 | | 2006-04-20 | 13,83 | 355.700 | 14,17 | 13,51 | 14,00 | 00:00:00 | | 2006-04-21 | 14,11 | 240.900 | 14,20 | 13,68 | 14,05 | 00:00:00 | | 2006-04-24 | 13,61 | 233.800 | 14,08 | 13,61 | 14,00 | 00:00:00 | | 2006-04-25 | 13,44 | 429.700 | 13,84 | 13,36 | 13,65 | 00:00:00 | | 2006-04-26 | 13,17 | 694.300 | 13,44 | 13,16 | 13,40 | 00:00:00 | | 2006-04-27 | 13,00 | 610.700 | 13,40 | 12,86 | 13,00 | 00:00:00 | | 2006-04-28 | 13,06 | 349.700 | 13,10 | 12,93 | 13,01 | 00:00:00 | | 2006-05-01 | 13,10 | 1.040.800 | 13,18 | 13,02 | 13,13 | 00:00:00 | | 2006-05-02 | 13,59 | 692.800 | 13,63 | 13,10 | 13,10 | 00:00:00 | | 2006-05-03 | 13,25 | 630.200 | 13,61 | 13,12 | 13,50 | 00:00:00 | | 2006-05-04 | 13,42 | 479.300 | 13,43 | 13,15 | 13,28 | 00:00:00 | | 2006-05-05 | 13,48 | 169.400 | 13,50 | 13,27 | 13,44 | 00:00:00 | | 2006-05-08 | 14,20 | 1.004.900 | 14,20 | 13,65 | 13,65 | 00:00:00 | | 2006-05-09 | 15,14 | 1.716.500 | 15,38 | 14,22 | 14,22 | 00:00:00 | | 2006-05-10 | 14,90 | 638.900 | 15,05 | 14,54 | 15,00 | 00:00:00 | | 2006-05-11 | 14,73 | 625.600 | 15,25 | 14,65 | 15,00 | 00:00:00 | | 2006-05-12 | 14,10 | 365.900 | 14,80 | 13,81 | 14,80 | 00:00:00 | | 2006-05-15 | 13,30 | 824.900 | 13,75 | 13,10 | 13,60 | 00:00:00 | | 2006-05-16 | 12,96 | 1.735.200 | 13,46 | 12,71 | 13,33 | 00:00:00 | | 2006-05-17 | 12,99 | 1.268.400 | 13,36 | 12,60 | 13,35 | 00:00:00 | | 2006-05-18 | 12,38 | 1.056.800 | 13,10 | 12,30 | 12,90 | 00:00:00 | | 2006-05-19 | 11,91 | 1.012.500 | 12,25 | 11,16 | 12,25 | 00:00:00 | | 2006-05-23 | 11,68 | 429.200 | 12,10 | 11,65 | 12,00 | 00:00:00 | | 2006-05-24 | 11,18 | 1.008.300 | 11,77 | 10,80 | 11,77 | 00:00:00 | | 2006-05-25 | 11,17 | 1.282.000 | 11,39 | 10,91 | 11,20 | 00:00:00 | | 2006-05-26 | 11,75 | 674.700 | 11,78 | 11,10 | 11,29 | 00:00:00 | | 2006-05-29 | 12,20 | 776.600 | 12,24 | 11,85 | 12,00 | 00:00:00 | | 2006-05-30 | 11,52 | 935.100 | 12,25 | 11,41 | 12,10 | 00:00:00 | | 2006-05-31 | 11,84 | 489.100 | 11,85 | 11,60 | 11,64 | 00:00:00 | | 2006-06-01 | 11,85 | 556.300 | 11,89 | 11,50 | 11,50 | 00:00:00 | | 2006-06-02 | 11,82 | 215.900 | 12,14 | 11,62 | 12,00 | 00:00:00 | | 2006-06-05 | 11,44 | 210.600 | 11,93 | 11,41 | 11,71 | 00:00:00 | | 2006-06-06 | 10,91 | 331.400 | 11,50 | 10,90 | 11,50 | 00:00:00 | | 2006-06-07 | 10,95 | 888.300 | 11,16 | 10,65 | 10,89 | 00:00:00 | | 2006-06-08 | 10,50 | 596.400 | 10,90 | 9,70 | 10,90 | 00:00:00 | | 2006-06-09 | 10,54 | 344.400 | 10,75 | 10,25 | 10,75 | 00:00:00 | | 2006-06-12 | 9,86 | 118.300 | 10,54 | 9,82 | 10,54 | 00:00:00 | | 2006-06-13 | 9,85 | 470.700 | 9,86 | 9,05 | 9,40 | 00:00:00 | | 2006-06-14 | 9,65 | 401.600 | 10,10 | 9,49 | 9,70 | 00:00:00 | | 2006-06-15 | 10,27 | 364.000 | 10,35 | 9,72 | 9,72 | 00:00:00 | | 2006-06-16 | 10,08 | 113.800 | 10,27 | 10,04 | 10,20 | 00:00:00 | | 2006-06-19 | 9,53 | 220.800 | 10,14 | 9,50 | 10,08 | 00:00:00 | | 2006-06-20 | 9,64 | 226.800 | 10,03 | 9,64 | 9,80 | 00:00:00 | | 2006-06-21 | 9,66 | 90.900 | 9,97 | 9,65 | 9,95 | 00:00:00 | | 2006-06-22 | 9,54 | 195.400 | 9,75 | 9,54 | 9,75 | 00:00:00 | | 2006-06-23 | 9,98 | 745.500 | 10,22 | 9,57 | 9,64 | 00:00:00 | | 2006-06-26 | 10,43 | 1.165.800 | 11,00 | 10,40 | 11,00 | 00:00:00 | | 2006-06-27 | 10,22 | 312.600 | 10,70 | 10,20 | 10,47 | 00:00:00 | | 2006-06-28 | 9,98 | 130.800 | 10,35 | 9,95 | 10,25 | 00:00:00 | | 2006-06-29 | 10,50 | 168.200 | 10,54 | 10,04 | 10,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
