|
 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 | | 2008-02-01 | 27,85 | 1.002.700 | 28,00 | 26,75 | 26,88 | 00:00:00 | | 2008-02-04 | 27,54 | 999.400 | 28,75 | 27,46 | 27,75 | 00:00:00 | | 2008-02-05 | 26,75 | 958.300 | 27,65 | 26,41 | 27,06 | 00:00:00 | | 2008-02-06 | 25,56 | 782.800 | 27,43 | 25,55 | 27,00 | 00:00:00 | | 2008-02-07 | 26,64 | 756.100 | 27,18 | 25,20 | 25,64 | 00:00:00 | | 2008-02-08 | 27,13 | 1.112.600 | 27,29 | 26,50 | 26,60 | 00:00:00 | | 2008-02-11 | 27,50 | 429.900 | 27,90 | 26,55 | 27,50 | 00:00:00 | | 2008-02-12 | 27,23 | 405.400 | 27,73 | 27,16 | 27,40 | 00:00:00 | | 2008-02-13 | 28,39 | 347.600 | 28,53 | 27,39 | 27,51 | 00:00:00 | | 2008-02-14 | 27,96 | 622.300 | 28,65 | 27,81 | 28,60 | 00:00:00 | | 2008-02-15 | 27,41 | 399.800 | 27,90 | 27,27 | 27,80 | 00:00:00 | | 2008-02-19 | 28,30 | 250.700 | 28,86 | 28,18 | 28,18 | 00:00:00 | | 2008-02-20 | 30,13 | 466.000 | 30,23 | 27,75 | 27,85 | 00:00:00 | | 2008-02-21 | 31,57 | 1.399.000 | 35,10 | 30,50 | 30,51 | 00:00:00 | | 2008-02-22 | 31,46 | 700.400 | 32,20 | 30,50 | 31,75 | 00:00:00 | | 2008-02-25 | 31,36 | 743.000 | 31,64 | 30,64 | 31,42 | 00:00:00 | | 2008-02-26 | 30,79 | 349.800 | 31,39 | 30,13 | 31,17 | 00:00:00 | | 2008-02-27 | 31,09 | 822.300 | 31,85 | 30,61 | 30,62 | 00:00:00 | | 2008-02-28 | 32,89 | 1.331.400 | 32,90 | 31,10 | 31,10 | 00:00:00 | | 2008-02-29 | 32,39 | 542.000 | 33,00 | 31,55 | 32,99 | 00:00:00 | | 2008-03-03 | 31,78 | 716.000 | 32,99 | 31,49 | 32,99 | 00:00:00 | | 2008-03-04 | 30,50 | 580.000 | 32,08 | 30,05 | 31,60 | 00:00:00 | | 2008-03-05 | 31,00 | 400.500 | 31,04 | 30,31 | 30,42 | 00:00:00 | | 2008-03-06 | 30,22 | 446.300 | 30,98 | 29,70 | 30,85 | 00:00:00 | | 2008-03-07 | 30,16 | 237.600 | 30,49 | 29,75 | 29,80 | 00:00:00 | | 2008-03-10 | 28,24 | 828.500 | 30,06 | 28,09 | 29,75 | 00:00:00 | | 2008-03-11 | 28,99 | 905.400 | 29,10 | 28,00 | 28,94 | 00:00:00 | | 2008-03-12 | 29,60 | 419.400 | 29,85 | 28,15 | 29,03 | 00:00:00 | | 2008-03-13 | 29,99 | 1.800.400 | 30,55 | 28,74 | 29,50 | 00:00:00 | | 2008-03-14 | 29,50 | 683.300 | 30,43 | 28,98 | 30,38 | 00:00:00 | | 2008-03-17 | 28,03 | 816.000 | 28,25 | 27,16 | 28,25 | 00:00:00 | | 2008-03-18 | 27,91 | 868.200 | 28,74 | 27,22 | 28,74 | 00:00:00 | | 2008-03-19 | 26,03 | 592.300 | 27,57 | 26,00 | 27,45 | 00:00:00 | | 2008-03-20 | 27,12 | 829.800 | 28,45 | 24,76 | 26,00 | 00:00:00 | | 2008-03-24 | 27,49 | 372.100 | 27,79 | 26,85 | 27,15 | 00:00:00 | | 2008-03-25 | 28,48 | 648.900 | 29,13 | 27,72 | 27,72 | 00:00:00 | | 2008-03-26 | 29,92 | 856.500 | 30,12 | 28,40 | 28,50 | 00:00:00 | | 2008-03-27 | 29,90 | 410.200 | 30,49 | 29,51 | 30,49 | 00:00:00 | | 2008-03-28 | 30,06 | 460.200 | 30,70 | 29,36 | 29,90 | 00:00:00 | | 2008-03-31 | 28,81 | 497.900 | 29,77 | 27,84 | 29,64 | 00:00:00 | | 2008-04-01 | 28,84 | 385.300 | 29,36 | 27,40 | 28,20 | 00:00:00 | | 2008-04-02 | 28,13 | 671.000 | 28,78 | 27,84 | 28,32 | 00:00:00 | | 2008-04-03 | 28,98 | 1.124.100 | 29,65 | 27,58 | 27,79 | 00:00:00 | | 2008-04-04 | 30,24 | 870.400 | 30,36 | 28,59 | 28,83 | 00:00:00 | | 2008-04-07 | 29,68 | 900.100 | 31,14 | 29,26 | 30,50 | 00:00:00 | | 2008-04-08 | 28,95 | 690.400 | 29,56 | 28,72 | 29,15 | 00:00:00 | | 2008-04-09 | 28,32 | 308.800 | 29,10 | 28,20 | 28,95 | 00:00:00 | | 2008-04-10 | 29,10 | 523.100 | 29,10 | 28,04 | 28,34 | 00:00:00 | | 2008-04-11 | 28,34 | 311.700 | 29,07 | 28,16 | 29,07 | 00:00:00 | | 2008-04-14 | 28,20 | 925.600 | 28,83 | 28,09 | 28,34 | 00:00:00 | | 2008-04-15 | 28,55 | 660.000 | 29,26 | 28,27 | 29,25 | 00:00:00 | | 2008-04-16 | 30,46 | 1.176.900 | 30,79 | 28,84 | 29,25 | 00:00:00 | | 2008-04-17 | 30,13 | 679.300 | 30,99 | 29,60 | 30,41 | 00:00:00 | | 2008-04-18 | 30,13 | 509.600 | 30,33 | 29,73 | 29,79 | 00:00:00 | | 2008-04-21 | 29,53 | 353.400 | 30,25 | 29,53 | 30,15 | 00:00:00 | | 2008-04-22 | 29,11 | 785.000 | 30,24 | 28,75 | 29,50 | 00:00:00 | | 2008-04-23 | 29,03 | 476.500 | 30,26 | 28,52 | 28,87 | 00:00:00 | | 2008-04-24 | 28,79 | 713.200 | 29,15 | 28,50 | 28,70 | 00:00:00 | | 2008-04-25 | 29,30 | 742.900 | 29,73 | 28,85 | 28,86 | 00:00:00 | | 2008-04-28 | 28,85 | 442.200 | 29,70 | 28,60 | 29,64 | 00:00:00 | | 2008-04-29 | 28,25 | 721.900 | 28,75 | 27,75 | 28,75 | 00:00:00 | | 2008-04-30 | 25,00 | 503.200 | 28,62 | 25,00 | 28,30 | 00:00:00 | | 2008-05-01 | 27,95 | 1.978.700 | 28,53 | 26,79 | 28,00 | 00:00:00 | | 2008-05-02 | 30,01 | 575.100 | 30,20 | 28,25 | 28,25 | 00:00:00 | | 2008-05-05 | 30,40 | 742.300 | 30,84 | 30,26 | 30,26 | 00:00:00 | | 2008-05-06 | 30,57 | 192.700 | 31,00 | 30,40 | 30,40 | 00:00:00 | | 2008-05-07 | 30,01 | 314.600 | 31,00 | 29,98 | 30,40 | 00:00:00 | | 2008-05-08 | 27,75 | 2.157.800 | 29,26 | 27,56 | 29,26 | 00:00:00 | | 2008-05-09 | 26,14 | 1.253.000 | 27,73 | 25,60 | 27,35 | 00:00:00 | | 2008-05-12 | 24,95 | 1.169.900 | 26,00 | 24,70 | 26,00 | 00:00:00 | | 2008-05-13 | 26,01 | 1.447.600 | 26,19 | 24,83 | 24,91 | 00:00:00 | | 2008-05-14 | 25,34 | 1.195.000 | 26,15 | 25,10 | 26,15 | 00:00:00 | | 2008-05-15 | 25,37 | 387.700 | 25,81 | 25,18 | 25,51 | 00:00:00 | | 2008-05-16 | 25,29 | 596.500 | 25,66 | 25,15 | 25,52 | 00:00:00 | | 2008-05-20 | 25,41 | 1.328.000 | 25,83 | 25,27 | 25,50 | 00:00:00 | | 2008-05-21 | 24,41 | 1.184.100 | 25,59 | 24,32 | 25,50 | 00:00:00 | | 2008-05-22 | 24,04 | 758.600 | 24,44 | 23,50 | 24,44 | 00:00:00 | | 2008-05-23 | 23,33 | 765.200 | 24,00 | 23,33 | 23,80 | 00:00:00 | | 2008-05-26 | 23,95 | 730.000 | 24,05 | 23,43 | 23,43 | 00:00:00 | | 2008-05-27 | 22,89 | 838.900 | 23,94 | 22,45 | 23,94 | 00:00:00 | | 2008-05-28 | 23,35 | 741.800 | 23,53 | 22,56 | 22,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
