|
 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 | | 2007-06-13 | 33,46 | 1.911.600 | 33,54 | 32,51 | 32,51 | 00:00:00 | | 2007-06-14 | 34,48 | 1.384.000 | 34,69 | 33,49 | 33,74 | 00:00:00 | | 2007-06-15 | 34,94 | 919.200 | 35,29 | 34,13 | 34,48 | 00:00:00 | | 2007-06-18 | 34,69 | 1.148.100 | 34,80 | 34,49 | 34,70 | 00:00:00 | | 2007-06-19 | 33,95 | 1.639.700 | 34,59 | 33,61 | 34,59 | 00:00:00 | | 2007-06-20 | 33,57 | 895.600 | 34,34 | 33,41 | 34,05 | 00:00:00 | | 2007-06-21 | 33,37 | 1.765.100 | 33,74 | 32,49 | 33,50 | 00:00:00 | | 2007-06-22 | 32,70 | 716.200 | 33,63 | 32,40 | 33,18 | 00:00:00 | | 2007-06-25 | 31,85 | 716.700 | 32,70 | 31,85 | 32,70 | 00:00:00 | | 2007-06-26 | 30,40 | 1.372.400 | 31,68 | 29,75 | 31,25 | 00:00:00 | | 2007-06-27 | 31,31 | 1.696.500 | 31,64 | 30,00 | 30,00 | 00:00:00 | | 2007-06-28 | 31,13 | 881.700 | 31,70 | 30,90 | 31,50 | 00:00:00 | | 2007-06-29 | 32,42 | 906.100 | 32,42 | 30,65 | 31,00 | 00:00:00 | | 2007-07-03 | 34,93 | 1.166.400 | 35,17 | 32,99 | 32,99 | 00:00:00 | | 2007-07-04 | 35,00 | 351.700 | 35,77 | 34,64 | 34,89 | 00:00:00 | | 2007-07-05 | 36,60 | 1.454.600 | 36,64 | 34,27 | 35,05 | 00:00:00 | | 2007-07-06 | 37,81 | 1.165.500 | 38,29 | 36,08 | 36,51 | 00:00:00 | | 2007-07-09 | 36,82 | 903.300 | 38,30 | 36,68 | 37,95 | 00:00:00 | | 2007-07-10 | 35,50 | 2.025.700 | 36,28 | 34,86 | 36,26 | 00:00:00 | | 2007-07-11 | 34,92 | 1.095.400 | 35,75 | 34,30 | 35,50 | 00:00:00 | | 2007-07-12 | 35,95 | 1.189.800 | 36,02 | 35,16 | 35,23 | 00:00:00 | | 2007-07-13 | 35,50 | 1.097.800 | 35,87 | 35,06 | 35,73 | 00:00:00 | | 2007-07-16 | 33,99 | 1.370.000 | 35,45 | 33,75 | 35,04 | 00:00:00 | | 2007-07-17 | 34,50 | 1.437.900 | 34,90 | 33,70 | 33,70 | 00:00:00 | | 2007-07-18 | 34,16 | 466.400 | 34,33 | 33,89 | 34,21 | 00:00:00 | | 2007-07-19 | 35,12 | 1.551.600 | 35,30 | 34,67 | 34,92 | 00:00:00 | | 2007-07-20 | 35,50 | 1.573.900 | 35,69 | 35,23 | 35,23 | 00:00:00 | | 2007-07-23 | 35,48 | 881.600 | 35,55 | 35,22 | 35,40 | 00:00:00 | | 2007-07-24 | 34,35 | 697.100 | 35,24 | 34,00 | 35,24 | 00:00:00 | | 2007-07-25 | 34,06 | 529.400 | 34,81 | 33,02 | 34,63 | 00:00:00 | | 2007-07-26 | 32,40 | 601.300 | 33,51 | 31,99 | 33,51 | 00:00:00 | | 2007-07-27 | 32,02 | 445.400 | 33,17 | 31,80 | 31,80 | 00:00:00 | | 2007-07-30 | 31,94 | 968.300 | 32,35 | 31,51 | 32,25 | 00:00:00 | | 2007-07-31 | 32,58 | 716.700 | 34,05 | 32,35 | 32,47 | 00:00:00 | | 2007-08-01 | 32,82 | 864.500 | 33,38 | 31,90 | 31,90 | 00:00:00 | | 2007-08-02 | 32,76 | 932.700 | 34,75 | 32,33 | 34,75 | 00:00:00 | | 2007-08-03 | 30,42 | 1.014.800 | 32,45 | 30,42 | 32,45 | 00:00:00 | | 2007-08-07 | 29,42 | 1.181.100 | 30,86 | 29,00 | 30,49 | 00:00:00 | | 2007-08-08 | 30,20 | 1.733.600 | 30,40 | 29,57 | 29,57 | 00:00:00 | | 2007-08-09 | 28,80 | 3.045.300 | 29,44 | 27,77 | 29,35 | 00:00:00 | | 2007-08-10 | 27,29 | 1.909.800 | 28,30 | 26,00 | 28,26 | 00:00:00 | | 2007-08-13 | 27,72 | 1.375.700 | 28,42 | 27,58 | 27,93 | 00:00:00 | | 2007-08-14 | 26,73 | 700.600 | 28,22 | 26,50 | 28,05 | 00:00:00 | | 2007-08-15 | 26,62 | 940.900 | 26,91 | 25,80 | 26,00 | 00:00:00 | | 2007-08-16 | 24,89 | 2.088.200 | 25,27 | 22,80 | 25,27 | 00:00:00 | | 2007-08-17 | 24,82 | 1.244.100 | 26,51 | 24,00 | 26,05 | 00:00:00 | | 2007-08-20 | 25,10 | 788.700 | 25,44 | 23,98 | 25,25 | 00:00:00 | | 2007-08-21 | 25,99 | 1.085.600 | 26,25 | 24,86 | 24,86 | 00:00:00 | | 2007-08-22 | 27,87 | 719.300 | 27,99 | 26,51 | 26,51 | 00:00:00 | | 2007-08-23 | 27,25 | 1.552.100 | 28,50 | 26,80 | 28,50 | 00:00:00 | | 2007-08-24 | 29,11 | 414.600 | 29,25 | 26,81 | 27,43 | 00:00:00 | | 2007-08-27 | 28,70 | 592.000 | 29,39 | 28,51 | 29,25 | 00:00:00 | | 2007-08-28 | 27,83 | 763.900 | 28,50 | 27,59 | 28,50 | 00:00:00 | | 2007-08-29 | 27,90 | 306.000 | 28,35 | 27,64 | 27,85 | 00:00:00 | | 2007-08-30 | 27,67 | 226.200 | 28,49 | 27,11 | 27,80 | 00:00:00 | | 2007-08-31 | 28,80 | 728.600 | 29,80 | 28,58 | 28,58 | 00:00:00 | | 2007-09-04 | 29,20 | 627.700 | 29,31 | 28,34 | 28,34 | 00:00:00 | | 2007-09-05 | 28,97 | 488.500 | 29,62 | 28,35 | 29,20 | 00:00:00 | | 2007-09-06 | 29,73 | 601.600 | 30,01 | 28,77 | 29,48 | 00:00:00 | | 2007-09-07 | 29,80 | 573.500 | 30,66 | 29,00 | 29,73 | 00:00:00 | | 2007-09-10 | 29,46 | 2.093.300 | 30,25 | 28,21 | 29,91 | 00:00:00 | | 2007-09-11 | 31,15 | 626.800 | 31,30 | 29,90 | 30,10 | 00:00:00 | | 2007-09-12 | 30,54 | 644.200 | 31,22 | 30,10 | 31,15 | 00:00:00 | | 2007-09-13 | 30,65 | 395.700 | 31,65 | 30,35 | 30,54 | 00:00:00 | | 2007-09-14 | 29,66 | 576.200 | 30,59 | 29,53 | 30,59 | 00:00:00 | | 2007-09-17 | 30,13 | 339.400 | 30,40 | 29,73 | 29,90 | 00:00:00 | | 2007-09-18 | 31,74 | 467.900 | 31,87 | 29,97 | 30,40 | 00:00:00 | | 2007-09-19 | 32,36 | 536.000 | 33,00 | 32,01 | 32,25 | 00:00:00 | | 2007-09-20 | 31,86 | 345.100 | 32,74 | 31,63 | 32,56 | 00:00:00 | | 2007-09-21 | 31,15 | 242.600 | 32,25 | 31,10 | 32,25 | 00:00:00 | | 2007-09-24 | 32,45 | 289.500 | 32,83 | 31,37 | 31,37 | 00:00:00 | | 2007-09-25 | 32,20 | 331.100 | 32,32 | 31,68 | 31,95 | 00:00:00 | | 2007-09-26 | 33,13 | 260.800 | 33,30 | 32,49 | 32,60 | 00:00:00 | | 2007-09-27 | 33,18 | 211.600 | 33,70 | 32,85 | 33,22 | 00:00:00 | | 2007-09-28 | 33,01 | 413.000 | 33,40 | 32,66 | 33,18 | 00:00:00 | | 2007-10-01 | 33,74 | 322.200 | 33,80 | 32,03 | 32,75 | 00:00:00 | | 2007-10-02 | 32,78 | 388.000 | 33,49 | 32,63 | 33,49 | 00:00:00 | | 2007-10-03 | 32,91 | 624.400 | 33,00 | 32,67 | 32,75 | 00:00:00 | | 2007-10-04 | 32,36 | 594.800 | 32,89 | 32,11 | 32,89 | 00:00:00 | | 2007-10-05 | 32,45 | 358.500 | 32,70 | 31,93 | 32,18 | 00:00:00 | | 2007-10-09 | 32,25 | 240.400 | 32,49 | 31,90 | 31,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
