|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-25 | 15,35 | 1.479.800 | 15,42 | 14,79 | 14,87 | 00:00:00 | | 2006-10-26 | 15,29 | 515.400 | 15,56 | 15,15 | 15,35 | 00:00:00 | | 2006-10-27 | 15,38 | 310.900 | 15,48 | 15,17 | 15,32 | 00:00:00 | | 2006-10-30 | 15,65 | 3.694.800 | 15,65 | 15,40 | 15,40 | 00:00:00 | | 2006-10-31 | 15,50 | 881.100 | 15,65 | 15,34 | 15,65 | 00:00:00 | | 2006-11-01 | 15,51 | 922.100 | 15,65 | 15,40 | 15,55 | 00:00:00 | | 2006-11-02 | 15,58 | 437.300 | 15,65 | 15,43 | 15,63 | 00:00:00 | | 2006-11-03 | 15,90 | 2.098.300 | 16,10 | 15,58 | 15,70 | 00:00:00 | | 2006-11-06 | 15,80 | 277.400 | 15,99 | 15,75 | 15,90 | 00:00:00 | | 2006-11-07 | 15,61 | 627.600 | 16,00 | 15,45 | 15,90 | 00:00:00 | | 2006-11-08 | 15,58 | 272.700 | 15,71 | 15,42 | 15,70 | 00:00:00 | | 2006-11-09 | 15,74 | 350.200 | 15,90 | 15,55 | 15,55 | 00:00:00 | | 2006-11-10 | 15,86 | 394.000 | 16,00 | 15,76 | 15,85 | 00:00:00 | | 2006-11-13 | 15,50 | 572.200 | 15,85 | 15,01 | 15,85 | 00:00:00 | | 2006-11-14 | 15,11 | 1.702.600 | 15,60 | 14,77 | 15,60 | 00:00:00 | | 2006-11-15 | 14,91 | 777.100 | 15,09 | 14,75 | 14,75 | 00:00:00 | | 2006-11-16 | 14,81 | 258.500 | 15,19 | 14,72 | 15,00 | 00:00:00 | | 2006-11-17 | 14,73 | 269.800 | 14,75 | 14,57 | 14,62 | 00:00:00 | | 2006-11-20 | 15,04 | 487.300 | 15,23 | 14,76 | 14,76 | 00:00:00 | | 2006-11-21 | 15,45 | 605.900 | 15,67 | 15,20 | 15,20 | 00:00:00 | | 2006-11-22 | 15,51 | 179.600 | 15,65 | 15,37 | 15,45 | 00:00:00 | | 2006-11-23 | 16,00 | 281.700 | 16,00 | 15,60 | 15,60 | 00:00:00 | | 2006-11-24 | 16,39 | 653.800 | 16,75 | 16,26 | 16,26 | 00:00:00 | | 2006-11-27 | 15,90 | 242.400 | 16,55 | 15,67 | 16,55 | 00:00:00 | | 2006-11-28 | 15,80 | 388.900 | 15,98 | 15,65 | 15,65 | 00:00:00 | | 2006-11-29 | 16,41 | 469.600 | 16,50 | 15,95 | 15,95 | 00:00:00 | | 2006-11-30 | 16,62 | 601.900 | 16,70 | 16,40 | 16,70 | 00:00:00 | | 2006-12-01 | 17,17 | 677.600 | 17,20 | 16,44 | 16,70 | 00:00:00 | | 2006-12-04 | 17,55 | 1.051.900 | 17,60 | 17,24 | 17,25 | 00:00:00 | | 2006-12-05 | 17,66 | 570.100 | 17,70 | 17,42 | 17,57 | 00:00:00 | | 2006-12-06 | 17,55 | 619.800 | 17,75 | 17,36 | 17,52 | 00:00:00 | | 2006-12-07 | 17,54 | 742.200 | 17,62 | 17,26 | 17,55 | 00:00:00 | | 2006-12-08 | 17,46 | 815.300 | 17,69 | 17,30 | 17,60 | 00:00:00 | | 2006-12-11 | 17,50 | 673.700 | 17,75 | 17,40 | 17,40 | 00:00:00 | | 2006-12-12 | 17,39 | 433.500 | 17,65 | 17,34 | 17,60 | 00:00:00 | | 2006-12-13 | 17,54 | 239.800 | 17,59 | 17,14 | 17,22 | 00:00:00 | | 2006-12-14 | 18,38 | 1.896.600 | 19,25 | 17,41 | 17,50 | 00:00:00 | | 2006-12-15 | 18,15 | 959.600 | 18,60 | 17,93 | 18,60 | 00:00:00 | | 2006-12-18 | 17,55 | 438.400 | 18,20 | 17,30 | 18,00 | 00:00:00 | | 2006-12-19 | 17,48 | 1.598.400 | 17,80 | 17,39 | 17,55 | 00:00:00 | | 2006-12-20 | 17,36 | 366.700 | 17,51 | 17,31 | 17,36 | 00:00:00 | | 2006-12-21 | 16,99 | 987.200 | 17,25 | 16,30 | 17,25 | 00:00:00 | | 2006-12-22 | 17,49 | 537.800 | 17,72 | 16,86 | 17,05 | 00:00:00 | | 2006-12-27 | 17,77 | 210.400 | 17,91 | 17,65 | 17,91 | 00:00:00 | | 2006-12-28 | 18,03 | 611.400 | 18,56 | 17,60 | 17,95 | 00:00:00 | | 2006-12-29 | 18,27 | 157.100 | 18,35 | 17,88 | 18,00 | 00:00:00 | | 2007-01-02 | 18,00 | 255.900 | 18,48 | 17,94 | 18,48 | 00:00:00 | | 2007-01-03 | 16,89 | 1.289.100 | 17,99 | 16,83 | 17,98 | 00:00:00 | | 2007-01-04 | 16,66 | 1.443.500 | 16,84 | 16,15 | 16,70 | 00:00:00 | | 2007-01-05 | 16,93 | 453.700 | 17,04 | 16,35 | 16,58 | 00:00:00 | | 2007-01-08 | 17,14 | 397.700 | 17,34 | 16,93 | 16,93 | 00:00:00 | | 2007-01-09 | 16,78 | 336.800 | 17,14 | 16,63 | 17,14 | 00:00:00 | | 2007-01-10 | 17,15 | 477.800 | 17,15 | 16,68 | 16,76 | 00:00:00 | | 2007-01-11 | 17,39 | 208.800 | 17,68 | 17,28 | 17,28 | 00:00:00 | | 2007-01-12 | 17,68 | 101.100 | 17,90 | 17,50 | 17,51 | 00:00:00 | | 2007-01-15 | 18,01 | 59.000 | 18,01 | 17,68 | 17,68 | 00:00:00 | | 2007-01-16 | 17,77 | 274.700 | 18,40 | 17,65 | 18,10 | 00:00:00 | | 2007-01-17 | 18,60 | 676.200 | 18,65 | 17,68 | 17,77 | 00:00:00 | | 2007-01-18 | 17,93 | 890.800 | 18,85 | 17,74 | 18,75 | 00:00:00 | | 2007-01-19 | 18,10 | 721.300 | 18,49 | 17,81 | 18,00 | 00:00:00 | | 2007-01-22 | 17,94 | 327.400 | 18,25 | 17,91 | 18,10 | 00:00:00 | | 2007-01-23 | 18,44 | 663.700 | 18,48 | 18,06 | 18,09 | 00:00:00 | | 2007-01-24 | 18,55 | 924.000 | 18,69 | 18,41 | 18,41 | 00:00:00 | | 2007-01-25 | 18,30 | 918.600 | 18,70 | 18,18 | 18,69 | 00:00:00 | | 2007-01-26 | 18,31 | 545.300 | 18,46 | 18,21 | 18,30 | 00:00:00 | | 2007-01-29 | 18,10 | 316.000 | 18,52 | 18,03 | 18,30 | 00:00:00 | | 2007-01-30 | 17,89 | 1.904.300 | 18,35 | 17,76 | 18,35 | 00:00:00 | | 2007-01-31 | 17,90 | 539.800 | 17,98 | 17,81 | 17,89 | 00:00:00 | | 2007-02-01 | 17,62 | 222.900 | 18,10 | 17,62 | 18,00 | 00:00:00 | | 2007-02-02 | 17,15 | 937.100 | 17,69 | 17,10 | 17,50 | 00:00:00 | | 2007-02-05 | 16,98 | 369.000 | 17,30 | 16,96 | 17,28 | 00:00:00 | | 2007-02-06 | 17,03 | 193.600 | 17,24 | 16,98 | 16,98 | 00:00:00 | | 2007-02-07 | 16,97 | 351.000 | 17,18 | 16,86 | 17,18 | 00:00:00 | | 2007-02-08 | 17,08 | 286.300 | 17,10 | 16,80 | 17,00 | 00:00:00 | | 2007-02-09 | 16,49 | 613.800 | 17,08 | 16,37 | 17,08 | 00:00:00 | | 2007-02-12 | 16,51 | 304.000 | 16,58 | 16,11 | 16,49 | 00:00:00 | | 2007-02-13 | 16,55 | 1.321.500 | 16,90 | 16,50 | 16,72 | 00:00:00 | | 2007-02-14 | 16,88 | 1.015.900 | 17,33 | 16,57 | 16,68 | 00:00:00 | | 2007-02-15 | 17,75 | 846.300 | 17,75 | 17,01 | 17,11 | 00:00:00 | | 2007-02-16 | 17,98 | 579.500 | 18,04 | 17,51 | 17,85 | 00:00:00 | | 2007-02-19 | 17,83 | 109.600 | 18,12 | 17,65 | 18,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
