|
 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 | | 2008-05-28 | 23,35 | 741.800 | 23,53 | 22,56 | 22,56 | 00:00:00 | | 2008-05-29 | 22,50 | 595.600 | 23,01 | 22,30 | 23,01 | 00:00:00 | | 2008-05-30 | 23,35 | 1.207.100 | 23,85 | 22,86 | 22,88 | 00:00:00 | | 2008-06-02 | 23,66 | 404.900 | 23,69 | 22,93 | 23,44 | 00:00:00 | | 2008-06-03 | 23,70 | 632.000 | 24,00 | 23,50 | 23,66 | 00:00:00 | | 2008-06-04 | 23,59 | 419.600 | 23,95 | 23,56 | 23,90 | 00:00:00 | | 2008-06-05 | 24,19 | 264.800 | 24,35 | 23,61 | 23,61 | 00:00:00 | | 2008-06-06 | 24,45 | 620.300 | 24,65 | 23,75 | 23,85 | 00:00:00 | | 2008-06-09 | 23,85 | 703.800 | 24,63 | 23,64 | 24,40 | 00:00:00 | | 2008-06-10 | 22,85 | 515.200 | 23,40 | 22,66 | 23,21 | 00:00:00 | | 2008-06-11 | 22,25 | 476.800 | 23,04 | 22,17 | 23,04 | 00:00:00 | | 2008-06-12 | 23,45 | 1.563.300 | 24,24 | 22,75 | 22,75 | 00:00:00 | | 2008-06-13 | 25,11 | 1.087.700 | 25,50 | 24,30 | 24,30 | 00:00:00 | | 2008-06-16 | 26,75 | 1.355.800 | 27,04 | 25,86 | 25,86 | 00:00:00 | | 2008-06-17 | 25,88 | 691.100 | 26,75 | 25,25 | 26,75 | 00:00:00 | | 2008-06-18 | 25,27 | 899.900 | 26,00 | 24,76 | 25,90 | 00:00:00 | | 2008-06-19 | 25,70 | 1.175.700 | 25,99 | 25,25 | 25,25 | 00:00:00 | | 2008-06-20 | 26,05 | 1.084.700 | 26,53 | 25,79 | 25,86 | 00:00:00 | | 2008-06-23 | 24,78 | 948.700 | 26,26 | 24,75 | 26,26 | 00:00:00 | | 2008-06-24 | 24,20 | 1.045.900 | 24,85 | 23,95 | 24,56 | 00:00:00 | | 2008-06-25 | 24,10 | 352.500 | 24,34 | 23,47 | 24,06 | 00:00:00 | | 2008-06-26 | 24,00 | 291.900 | 24,49 | 23,58 | 24,49 | 00:00:00 | | 2008-06-27 | 24,20 | 507.200 | 24,45 | 23,75 | 23,75 | 00:00:00 | | 2008-06-30 | 24,10 | 409.700 | 24,78 | 23,80 | 23,80 | 00:00:00 | | 2008-07-02 | 22,98 | 553.500 | 24,48 | 22,85 | 24,00 | 00:00:00 | | 2008-07-03 | 22,40 | 350.300 | 23,13 | 22,26 | 23,13 | 00:00:00 | | 2008-07-04 | 21,90 | 907.200 | 22,74 | 21,80 | 22,74 | 00:00:00 | | 2008-07-07 | 20,80 | 761.500 | 22,00 | 20,34 | 22,00 | 00:00:00 | | 2008-07-08 | 20,49 | 2.043.600 | 21,94 | 19,80 | 21,94 | 00:00:00 | | 2008-07-09 | 20,30 | 1.117.200 | 21,15 | 20,21 | 20,50 | 00:00:00 | | 2008-07-10 | 20,45 | 816.100 | 20,87 | 20,00 | 20,42 | 00:00:00 | | 2008-07-11 | 19,95 | 483.400 | 20,60 | 19,52 | 20,60 | 00:00:00 | | 2008-07-14 | 19,44 | 796.000 | 20,17 | 19,18 | 19,99 | 00:00:00 | | 2008-07-15 | 18,69 | 593.400 | 19,30 | 18,09 | 19,21 | 00:00:00 | | 2008-07-16 | 18,60 | 246.500 | 18,82 | 18,20 | 18,72 | 00:00:00 | | 2008-07-17 | 19,09 | 961.400 | 20,12 | 18,90 | 19,25 | 00:00:00 | | 2008-07-18 | 18,56 | 532.100 | 19,28 | 18,53 | 19,28 | 00:00:00 | | 2008-07-21 | 18,44 | 382.900 | 18,82 | 18,32 | 18,66 | 00:00:00 | | 2008-07-22 | 18,03 | 343.700 | 18,40 | 17,71 | 18,40 | 00:00:00 | | 2008-07-23 | 17,02 | 888.000 | 18,10 | 17,01 | 17,95 | 00:00:00 | | 2008-07-24 | 15,75 | 590.500 | 17,13 | 15,65 | 17,13 | 00:00:00 | | 2008-07-25 | 17,36 | 1.111.400 | 17,45 | 15,24 | 15,80 | 00:00:00 | | 2008-07-28 | 16,85 | 378.000 | 17,84 | 16,65 | 17,69 | 00:00:00 | | 2008-07-29 | 17,10 | 508.800 | 17,94 | 17,08 | 17,18 | 00:00:00 | | 2008-07-30 | 17,96 | 839.500 | 18,20 | 17,02 | 17,24 | 00:00:00 | | 2008-07-31 | 18,03 | 1.002.000 | 18,13 | 17,50 | 18,05 | 00:00:00 | | 2008-08-01 | 17,80 | 384.300 | 18,04 | 17,39 | 18,00 | 00:00:00 | | 2008-08-05 | 16,28 | 665.800 | 17,25 | 15,90 | 16,99 | 00:00:00 | | 2008-08-06 | 15,66 | 871.600 | 16,51 | 15,54 | 16,41 | 00:00:00 | | 2008-08-07 | 15,70 | 982.900 | 15,76 | 15,27 | 15,75 | 00:00:00 | | 2008-08-08 | 15,00 | 447.500 | 15,50 | 14,84 | 15,50 | 00:00:00 | | 2008-08-11 | 13,80 | 637.800 | 15,00 | 13,76 | 15,00 | 00:00:00 | | 2008-08-12 | 14,14 | 2.697.300 | 14,25 | 13,60 | 13,75 | 00:00:00 | | 2008-08-13 | 14,40 | 957.400 | 14,77 | 14,30 | 14,40 | 00:00:00 | | 2008-08-14 | 14,39 | 1.176.000 | 14,55 | 14,10 | 14,40 | 00:00:00 | | 2008-08-15 | 14,01 | 308.900 | 14,34 | 13,77 | 14,34 | 00:00:00 | | 2008-08-18 | 13,76 | 1.063.000 | 14,27 | 13,68 | 14,23 | 00:00:00 | | 2008-08-19 | 14,70 | 2.087.600 | 14,82 | 13,99 | 14,02 | 00:00:00 | | 2008-08-20 | 14,99 | 2.144.700 | 15,53 | 14,85 | 15,11 | 00:00:00 | | 2008-08-21 | 16,04 | 2.848.400 | 16,23 | 15,40 | 15,60 | 00:00:00 | | 2008-08-22 | 15,36 | 962.600 | 15,90 | 15,10 | 15,90 | 00:00:00 | | 2008-08-25 | 14,82 | 371.300 | 15,46 | 14,59 | 15,20 | 00:00:00 | | 2008-08-26 | 14,95 | 426.100 | 16,14 | 14,31 | 14,31 | 00:00:00 | | 2008-08-27 | 15,00 | 485.100 | 15,41 | 14,85 | 15,03 | 00:00:00 | | 2008-08-28 | 15,65 | 264.900 | 15,76 | 15,10 | 15,24 | 00:00:00 | | 2008-08-29 | 15,50 | 203.600 | 15,92 | 15,14 | 15,92 | 00:00:00 | | 2008-09-02 | 13,98 | 1.489.900 | 14,95 | 13,73 | 14,95 | 00:00:00 | | 2008-09-03 | 13,41 | 945.000 | 14,10 | 13,18 | 13,90 | 00:00:00 | | 2008-09-04 | 12,96 | 971.200 | 13,59 | 12,80 | 13,42 | 00:00:00 | | 2008-09-05 | 12,65 | 1.018.300 | 12,99 | 12,00 | 12,99 | 00:00:00 | | 2008-09-08 | 11,88 | 1.059.700 | 13,18 | 11,77 | 13,17 | 00:00:00 | | 2008-09-09 | 10,31 | 1.071.300 | 11,68 | 10,29 | 11,52 | 00:00:00 | | 2008-09-10 | 11,30 | 1.494.600 | 11,41 | 10,45 | 10,56 | 00:00:00 | | 2008-09-11 | 11,69 | 2.055.000 | 12,07 | 11,13 | 11,24 | 00:00:00 | | 2008-09-12 | 13,35 | 3.070.900 | 13,36 | 12,05 | 12,05 | 00:00:00 | | 2008-09-15 | 11,95 | 530.700 | 13,15 | 11,85 | 12,40 | 00:00:00 | | 2008-09-16 | 12,20 | 779.300 | 12,60 | 11,15 | 11,80 | 00:00:00 | | 2008-09-17 | 11,90 | 1.372.200 | 13,00 | 11,62 | 12,25 | 00:00:00 | | 2008-09-18 | 12,19 | 1.148.300 | 12,68 | 11,62 | 12,04 | 00:00:00 | | 2008-09-19 | 13,05 | 1.188.300 | 13,84 | 12,78 | 12,80 | 00:00:00 | | 2008-09-22 | 13,02 | 602.900 | 13,84 | 12,80 | 13,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
