|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-19 | 17,83 | 109.600 | 18,12 | 17,65 | 18,12 | 00:00:00 | | 2007-02-20 | 17,66 | 604.100 | 17,85 | 17,52 | 17,85 | 00:00:00 | | 2007-02-21 | 19,73 | 2.690.400 | 19,90 | 18,25 | 18,60 | 00:00:00 | | 2007-02-22 | 20,40 | 2.636.900 | 21,15 | 19,90 | 19,94 | 00:00:00 | | 2007-02-23 | 20,54 | 1.657.300 | 20,95 | 20,40 | 20,65 | 00:00:00 | | 2007-02-26 | 21,35 | 762.600 | 21,50 | 20,76 | 20,82 | 00:00:00 | | 2007-02-27 | 20,25 | 991.000 | 21,05 | 19,80 | 20,49 | 00:00:00 | | 2007-02-28 | 20,05 | 1.015.200 | 20,49 | 19,80 | 20,25 | 00:00:00 | | 2007-03-01 | 20,84 | 997.100 | 20,94 | 19,70 | 20,00 | 00:00:00 | | 2007-03-02 | 20,55 | 1.791.400 | 20,83 | 20,45 | 20,82 | 00:00:00 | | 2007-03-05 | 19,87 | 1.073.200 | 20,40 | 19,70 | 20,39 | 00:00:00 | | 2007-03-06 | 21,24 | 853.100 | 21,33 | 20,25 | 20,50 | 00:00:00 | | 2007-03-07 | 22,17 | 1.652.200 | 22,74 | 21,20 | 21,50 | 00:00:00 | | 2007-03-08 | 22,26 | 1.370.300 | 23,20 | 22,16 | 22,54 | 00:00:00 | | 2007-03-09 | 21,67 | 1.170.800 | 22,19 | 21,42 | 22,19 | 00:00:00 | | 2007-03-12 | 22,70 | 1.108.700 | 22,93 | 21,69 | 21,69 | 00:00:00 | | 2007-03-13 | 22,11 | 624.000 | 23,19 | 22,04 | 22,69 | 00:00:00 | | 2007-03-14 | 22,12 | 1.353.300 | 22,40 | 21,61 | 21,61 | 00:00:00 | | 2007-03-15 | 23,05 | 729.800 | 23,10 | 22,52 | 22,63 | 00:00:00 | | 2007-03-16 | 23,05 | 631.000 | 23,22 | 22,82 | 23,00 | 00:00:00 | | 2007-03-19 | 23,50 | 958.000 | 23,65 | 22,95 | 23,05 | 00:00:00 | | 2007-03-20 | 23,20 | 1.274.900 | 23,58 | 23,00 | 23,50 | 00:00:00 | | 2007-03-21 | 23,13 | 1.454.900 | 23,35 | 22,82 | 23,35 | 00:00:00 | | 2007-03-22 | 24,35 | 950.300 | 24,47 | 23,16 | 23,24 | 00:00:00 | | 2007-03-23 | 24,30 | 1.116.000 | 24,94 | 24,20 | 24,45 | 00:00:00 | | 2007-03-26 | 24,83 | 2.383.300 | 25,79 | 24,72 | 25,10 | 00:00:00 | | 2007-03-27 | 25,15 | 866.600 | 25,21 | 24,55 | 24,83 | 00:00:00 | | 2007-03-28 | 25,47 | 700.500 | 25,50 | 24,92 | 25,15 | 00:00:00 | | 2007-03-29 | 25,65 | 649.400 | 26,00 | 25,40 | 25,41 | 00:00:00 | | 2007-03-30 | 25,30 | 1.774.100 | 25,87 | 25,20 | 25,65 | 00:00:00 | | 2007-04-02 | 25,50 | 749.700 | 25,50 | 25,12 | 25,50 | 00:00:00 | | 2007-04-03 | 25,75 | 1.160.300 | 25,85 | 25,36 | 25,65 | 00:00:00 | | 2007-04-04 | 26,83 | 1.261.200 | 26,93 | 25,70 | 25,71 | 00:00:00 | | 2007-04-05 | 26,46 | 1.110.000 | 27,03 | 26,25 | 26,83 | 00:00:00 | | 2007-04-09 | 26,29 | 312.400 | 26,70 | 26,21 | 26,26 | 00:00:00 | | 2007-04-10 | 25,97 | 912.300 | 26,69 | 25,75 | 26,48 | 00:00:00 | | 2007-04-11 | 25,47 | 976.100 | 26,18 | 25,43 | 25,73 | 00:00:00 | | 2007-04-12 | 24,74 | 1.094.200 | 24,95 | 24,33 | 24,75 | 00:00:00 | | 2007-04-13 | 25,46 | 676.800 | 25,67 | 24,62 | 24,65 | 00:00:00 | | 2007-04-16 | 25,65 | 995.600 | 25,77 | 25,10 | 25,46 | 00:00:00 | | 2007-04-17 | 25,48 | 1.006.800 | 26,73 | 25,40 | 25,65 | 00:00:00 | | 2007-04-18 | 25,61 | 1.340.000 | 25,79 | 24,91 | 25,12 | 00:00:00 | | 2007-04-19 | 25,46 | 1.548.900 | 25,60 | 25,00 | 25,15 | 00:00:00 | | 2007-04-20 | 26,66 | 5.998.800 | 27,12 | 25,41 | 25,46 | 00:00:00 | | 2007-04-23 | 27,05 | 1.489.500 | 27,40 | 26,50 | 26,83 | 00:00:00 | | 2007-04-24 | 26,72 | 952.100 | 27,34 | 26,59 | 27,15 | 00:00:00 | | 2007-04-25 | 27,76 | 1.537.400 | 27,85 | 26,55 | 26,55 | 00:00:00 | | 2007-04-26 | 27,50 | 577.200 | 27,75 | 27,10 | 27,75 | 00:00:00 | | 2007-04-27 | 27,23 | 480.700 | 27,70 | 27,05 | 27,30 | 00:00:00 | | 2007-04-30 | 26,60 | 742.300 | 27,48 | 26,60 | 27,48 | 00:00:00 | | 2007-05-01 | 26,62 | 514.100 | 26,79 | 26,27 | 26,33 | 00:00:00 | | 2007-05-02 | 27,70 | 605.300 | 27,75 | 26,50 | 26,54 | 00:00:00 | | 2007-05-03 | 29,15 | 1.962.500 | 30,00 | 28,77 | 28,90 | 00:00:00 | | 2007-05-04 | 29,98 | 1.954.700 | 30,34 | 29,67 | 29,75 | 00:00:00 | | 2007-05-07 | 30,41 | 1.299.000 | 30,59 | 29,99 | 30,45 | 00:00:00 | | 2007-05-08 | 29,99 | 707.200 | 30,41 | 29,85 | 30,41 | 00:00:00 | | 2007-05-09 | 30,99 | 1.066.800 | 31,28 | 29,75 | 29,75 | 00:00:00 | | 2007-05-10 | 30,43 | 2.218.300 | 31,22 | 30,28 | 30,82 | 00:00:00 | | 2007-05-11 | 30,49 | 1.258.600 | 30,97 | 29,81 | 30,55 | 00:00:00 | | 2007-05-14 | 29,94 | 571.900 | 30,48 | 29,46 | 30,35 | 00:00:00 | | 2007-05-15 | 29,95 | 797.400 | 30,60 | 29,73 | 30,05 | 00:00:00 | | 2007-05-16 | 30,32 | 919.600 | 30,42 | 29,65 | 29,95 | 00:00:00 | | 2007-05-17 | 30,02 | 670.600 | 30,45 | 30,00 | 30,32 | 00:00:00 | | 2007-05-18 | 30,40 | 702.000 | 30,55 | 30,03 | 30,20 | 00:00:00 | | 2007-05-22 | 30,20 | 1.003.900 | 30,40 | 30,00 | 30,40 | 00:00:00 | | 2007-05-23 | 30,15 | 1.941.300 | 30,67 | 30,15 | 30,20 | 00:00:00 | | 2007-05-24 | 29,96 | 933.700 | 31,26 | 29,81 | 30,05 | 00:00:00 | | 2007-05-25 | 31,54 | 517.100 | 31,56 | 30,05 | 30,20 | 00:00:00 | | 2007-05-28 | 34,71 | 1.178.000 | 35,16 | 33,05 | 34,00 | 00:00:00 | | 2007-05-29 | 33,91 | 1.492.000 | 35,25 | 33,85 | 34,80 | 00:00:00 | | 2007-05-30 | 34,00 | 775.800 | 34,44 | 33,50 | 33,80 | 00:00:00 | | 2007-05-31 | 34,85 | 607.200 | 35,15 | 34,02 | 34,25 | 00:00:00 | | 2007-06-01 | 36,24 | 2.137.800 | 37,16 | 35,02 | 35,48 | 00:00:00 | | 2007-06-04 | 37,19 | 1.726.900 | 37,25 | 35,89 | 36,74 | 00:00:00 | | 2007-06-05 | 36,86 | 889.500 | 37,30 | 36,75 | 37,00 | 00:00:00 | | 2007-06-06 | 36,14 | 1.046.500 | 36,52 | 35,42 | 36,31 | 00:00:00 | | 2007-06-07 | 34,65 | 3.164.400 | 35,56 | 33,88 | 35,56 | 00:00:00 | | 2007-06-08 | 34,14 | 1.973.700 | 34,72 | 33,66 | 34,70 | 00:00:00 | | 2007-06-11 | 34,31 | 677.600 | 34,65 | 34,10 | 34,65 | 00:00:00 | | 2007-06-12 | 32,77 | 2.109.000 | 34,04 | 32,00 | 33,83 | 00:00:00 | | 2007-06-13 | 33,46 | 1.911.600 | 33,54 | 32,51 | 32,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
