|
 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 | | 2007-10-09 | 32,25 | 240.400 | 32,49 | 31,90 | 31,95 | 00:00:00 | | 2007-10-10 | 33,50 | 977.400 | 33,61 | 32,17 | 32,17 | 00:00:00 | | 2007-10-11 | 33,94 | 553.500 | 34,60 | 33,30 | 33,77 | 00:00:00 | | 2007-10-12 | 33,50 | 1.019.600 | 34,25 | 32,93 | 33,97 | 00:00:00 | | 2007-10-15 | 32,99 | 472.800 | 34,14 | 32,60 | 33,95 | 00:00:00 | | 2007-10-16 | 32,06 | 684.200 | 32,98 | 31,75 | 32,98 | 00:00:00 | | 2007-10-17 | 32,46 | 506.300 | 32,58 | 31,76 | 32,20 | 00:00:00 | | 2007-10-18 | 33,89 | 455.000 | 33,92 | 31,76 | 32,40 | 00:00:00 | | 2007-10-19 | 33,13 | 754.700 | 33,80 | 32,60 | 33,80 | 00:00:00 | | 2007-10-22 | 32,68 | 991.800 | 33,07 | 32,23 | 32,26 | 00:00:00 | | 2007-10-23 | 33,85 | 698.400 | 34,02 | 32,42 | 33,33 | 00:00:00 | | 2007-10-24 | 34,32 | 845.700 | 34,38 | 33,13 | 33,85 | 00:00:00 | | 2007-10-25 | 34,85 | 730.500 | 34,92 | 34,35 | 34,65 | 00:00:00 | | 2007-10-26 | 35,10 | 350.000 | 35,22 | 34,77 | 34,82 | 00:00:00 | | 2007-10-29 | 37,25 | 1.325.000 | 37,32 | 35,30 | 35,30 | 00:00:00 | | 2007-10-30 | 36,51 | 326.200 | 36,93 | 36,19 | 36,74 | 00:00:00 | | 2007-10-31 | 38,15 | 603.000 | 38,15 | 36,50 | 36,75 | 00:00:00 | | 2007-11-01 | 38,50 | 1.068.600 | 39,77 | 36,86 | 37,39 | 00:00:00 | | 2007-11-02 | 37,53 | 826.300 | 38,78 | 36,83 | 38,61 | 00:00:00 | | 2007-11-05 | 36,90 | 1.211.200 | 37,10 | 36,00 | 37,10 | 00:00:00 | | 2007-11-06 | 36,45 | 1.666.700 | 36,77 | 36,01 | 36,70 | 00:00:00 | | 2007-11-07 | 36,11 | 558.100 | 36,40 | 35,32 | 36,00 | 00:00:00 | | 2007-11-08 | 35,17 | 900.100 | 36,75 | 33,00 | 36,45 | 00:00:00 | | 2007-11-09 | 34,54 | 461.500 | 34,99 | 33,52 | 34,99 | 00:00:00 | | 2007-11-12 | 33,70 | 974.200 | 34,25 | 33,35 | 33,65 | 00:00:00 | | 2007-11-13 | 33,77 | 698.200 | 34,49 | 33,61 | 33,70 | 00:00:00 | | 2007-11-14 | 34,80 | 493.000 | 35,22 | 33,70 | 34,45 | 00:00:00 | | 2007-11-15 | 33,51 | 676.100 | 34,50 | 33,05 | 34,50 | 00:00:00 | | 2007-11-16 | 34,32 | 799.900 | 34,94 | 33,09 | 33,50 | 00:00:00 | | 2007-11-19 | 33,15 | 1.717.600 | 34,56 | 32,54 | 34,00 | 00:00:00 | | 2007-11-20 | 34,03 | 1.667.200 | 35,15 | 33,60 | 33,60 | 00:00:00 | | 2007-11-21 | 32,00 | 811.800 | 33,86 | 31,64 | 33,86 | 00:00:00 | | 2007-11-22 | 31,89 | 327.200 | 32,85 | 31,80 | 32,00 | 00:00:00 | | 2007-11-23 | 32,94 | 543.100 | 32,95 | 31,90 | 32,00 | 00:00:00 | | 2007-11-26 | 32,63 | 658.300 | 33,10 | 32,20 | 33,00 | 00:00:00 | | 2007-11-27 | 32,10 | 1.016.300 | 32,50 | 30,57 | 32,46 | 00:00:00 | | 2007-11-28 | 33,65 | 1.679.100 | 34,14 | 32,00 | 32,00 | 00:00:00 | | 2007-11-29 | 33,60 | 1.626.900 | 33,90 | 33,25 | 33,82 | 00:00:00 | | 2007-11-30 | 33,46 | 972.700 | 34,70 | 33,15 | 33,72 | 00:00:00 | | 2007-12-03 | 33,41 | 558.800 | 33,65 | 32,17 | 33,39 | 00:00:00 | | 2007-12-04 | 32,87 | 652.100 | 33,84 | 32,75 | 33,46 | 00:00:00 | | 2007-12-05 | 32,89 | 788.000 | 33,05 | 32,56 | 33,00 | 00:00:00 | | 2007-12-06 | 33,90 | 410.300 | 33,90 | 32,79 | 32,79 | 00:00:00 | | 2007-12-07 | 35,50 | 732.500 | 35,75 | 34,16 | 34,30 | 00:00:00 | | 2007-12-10 | 35,22 | 376.800 | 35,85 | 35,01 | 35,77 | 00:00:00 | | 2007-12-11 | 34,51 | 658.300 | 35,28 | 34,50 | 35,02 | 00:00:00 | | 2007-12-12 | 34,44 | 367.400 | 35,50 | 34,16 | 35,00 | 00:00:00 | | 2007-12-13 | 33,15 | 885.800 | 34,40 | 32,15 | 34,40 | 00:00:00 | | 2007-12-14 | 32,29 | 487.500 | 32,90 | 31,85 | 32,77 | 00:00:00 | | 2007-12-17 | 29,75 | 625.600 | 32,06 | 29,35 | 31,70 | 00:00:00 | | 2007-12-18 | 29,21 | 1.258.800 | 30,60 | 28,21 | 30,50 | 00:00:00 | | 2007-12-19 | 28,78 | 381.900 | 29,61 | 28,36 | 28,76 | 00:00:00 | | 2007-12-20 | 28,63 | 514.500 | 29,71 | 28,40 | 28,90 | 00:00:00 | | 2007-12-21 | 30,37 | 419.600 | 30,40 | 29,02 | 29,10 | 00:00:00 | | 2007-12-24 | 30,65 | 102.900 | 30,92 | 30,40 | 30,42 | 00:00:00 | | 2007-12-27 | 31,15 | 287.100 | 31,88 | 30,80 | 31,27 | 00:00:00 | | 2007-12-28 | 31,00 | 146.800 | 31,29 | 30,74 | 31,16 | 00:00:00 | | 2007-12-31 | 30,25 | 172.800 | 30,84 | 30,07 | 30,51 | 00:00:00 | | 2008-01-02 | 30,10 | 411.500 | 30,80 | 29,91 | 30,48 | 00:00:00 | | 2008-01-03 | 29,76 | 611.500 | 30,60 | 29,75 | 30,00 | 00:00:00 | | 2008-01-04 | 28,50 | 326.800 | 29,35 | 28,01 | 29,01 | 00:00:00 | | 2008-01-07 | 26,98 | 853.200 | 28,37 | 26,54 | 28,01 | 00:00:00 | | 2008-01-08 | 25,98 | 1.602.700 | 27,98 | 24,22 | 27,69 | 00:00:00 | | 2008-01-09 | 26,15 | 1.069.900 | 26,73 | 24,81 | 26,70 | 00:00:00 | | 2008-01-10 | 27,41 | 1.029.100 | 27,65 | 25,56 | 25,95 | 00:00:00 | | 2008-01-11 | 27,50 | 851.700 | 28,05 | 26,74 | 27,15 | 00:00:00 | | 2008-01-14 | 27,10 | 428.000 | 27,95 | 27,02 | 27,70 | 00:00:00 | | 2008-01-15 | 25,65 | 829.400 | 26,96 | 25,55 | 26,65 | 00:00:00 | | 2008-01-16 | 25,26 | 904.800 | 25,95 | 24,69 | 25,30 | 00:00:00 | | 2008-01-17 | 24,00 | 494.500 | 25,63 | 23,86 | 25,45 | 00:00:00 | | 2008-01-18 | 24,25 | 781.300 | 24,72 | 22,67 | 24,20 | 00:00:00 | | 2008-01-21 | 22,57 | 226.700 | 23,09 | 22,30 | 23,00 | 00:00:00 | | 2008-01-22 | 24,10 | 947.200 | 24,30 | 21,52 | 21,67 | 00:00:00 | | 2008-01-23 | 23,52 | 424.700 | 23,94 | 22,63 | 23,50 | 00:00:00 | | 2008-01-24 | 25,21 | 540.200 | 26,10 | 24,28 | 24,46 | 00:00:00 | | 2008-01-25 | 24,87 | 294.400 | 26,42 | 24,71 | 25,85 | 00:00:00 | | 2008-01-28 | 25,08 | 416.300 | 25,34 | 24,10 | 24,46 | 00:00:00 | | 2008-01-29 | 26,00 | 317.500 | 26,40 | 25,17 | 25,22 | 00:00:00 | | 2008-01-30 | 26,06 | 242.300 | 26,45 | 25,10 | 25,70 | 00:00:00 | | 2008-01-31 | 26,60 | 196.300 | 26,77 | 25,50 | 25,50 | 00:00:00 | | 2008-02-01 | 27,85 | 1.002.700 | 28,00 | 26,75 | 26,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
