|
 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 | | 2008-09-22 | 13,02 | 602.900 | 13,84 | 12,80 | 13,64 | 00:00:00 | | 2008-09-23 | 13,22 | 589.900 | 13,39 | 12,75 | 12,80 | 00:00:00 | | 2008-09-24 | 13,04 | 529.300 | 13,41 | 12,81 | 13,41 | 00:00:00 | | 2008-09-25 | 13,07 | 823.300 | 13,33 | 12,50 | 13,04 | 00:00:00 | | 2008-09-26 | 12,54 | 525.800 | 13,10 | 12,40 | 12,53 | 00:00:00 | | 2008-09-29 | 11,09 | 1.257.500 | 12,49 | 10,55 | 12,49 | 00:00:00 | | 2008-09-30 | 11,26 | 1.705.700 | 11,58 | 10,75 | 11,29 | 00:00:00 | | 2008-10-01 | 10,83 | 342.400 | 11,36 | 10,67 | 11,00 | 00:00:00 | | 2008-10-02 | 8,70 | 1.877.000 | 10,70 | 8,46 | 10,70 | 00:00:00 | | 2008-10-03 | 8,76 | 1.077.100 | 9,32 | 8,61 | 8,80 | 00:00:00 | | 2008-10-06 | 8,07 | 823.200 | 8,21 | 7,01 | 8,04 | 00:00:00 | | 2008-10-07 | 6,97 | 500.000 | 8,50 | 6,93 | 8,20 | 00:00:00 | | 2008-10-08 | 6,55 | 2.078.800 | 7,00 | 6,32 | 6,50 | 00:00:00 | | 2008-10-09 | 6,40 | 1.066.300 | 7,01 | 6,38 | 6,90 | 00:00:00 | | 2008-10-10 | 5,61 | 916.900 | 5,97 | 5,02 | 5,90 | 00:00:00 | | 2008-10-14 | 6,14 | 774.000 | 7,26 | 5,76 | 6,75 | 00:00:00 | | 2008-10-15 | 5,50 | 714.300 | 5,98 | 5,50 | 5,98 | 00:00:00 | | 2008-10-16 | 6,02 | 606.000 | 6,04 | 5,02 | 5,51 | 00:00:00 | | 2008-10-17 | 5,80 | 947.600 | 6,15 | 5,65 | 5,95 | 00:00:00 | | 2008-10-20 | 6,80 | 1.125.900 | 7,50 | 5,40 | 6,39 | 00:00:00 | | 2008-10-21 | 5,86 | 798.400 | 6,42 | 5,55 | 6,42 | 00:00:00 | | 2008-10-22 | 4,75 | 745.600 | 5,72 | 4,75 | 5,72 | 00:00:00 | | 2008-10-23 | 3,93 | 705.800 | 4,97 | 3,79 | 4,97 | 00:00:00 | | 2008-10-24 | 4,32 | 1.474.500 | 4,47 | 3,30 | 3,58 | 00:00:00 | | 2008-10-27 | 3,52 | 1.356.300 | 4,31 | 3,50 | 4,27 | 00:00:00 | | 2008-10-28 | 4,05 | 2.108.600 | 4,05 | 3,44 | 3,85 | 00:00:00 | | 2008-10-29 | 4,40 | 1.991.300 | 4,60 | 4,15 | 4,20 | 00:00:00 | | 2008-10-30 | 4,95 | 853.400 | 4,95 | 4,50 | 4,75 | 00:00:00 | | 2008-10-31 | 4,95 | 619.900 | 5,05 | 4,69 | 5,00 | 00:00:00 | | 2008-11-03 | 5,00 | 338.900 | 5,40 | 4,83 | 4,96 | 00:00:00 | | 2008-11-04 | 5,47 | 979.400 | 5,75 | 5,25 | 5,33 | 00:00:00 | | 2008-11-05 | 4,91 | 1.416.900 | 5,43 | 4,64 | 5,25 | 00:00:00 | | 2008-11-06 | 4,03 | 3.654.300 | 4,69 | 4,00 | 4,69 | 00:00:00 | | 2008-11-07 | 3,98 | 955.900 | 4,19 | 3,76 | 4,15 | 00:00:00 | | 2008-11-10 | 3,74 | 1.110.400 | 4,35 | 3,60 | 4,30 | 00:00:00 | | 2008-11-11 | 3,44 | 769.000 | 3,70 | 3,43 | 3,70 | 00:00:00 | | 2008-11-12 | 2,93 | 2.074.600 | 3,44 | 2,72 | 3,44 | 00:00:00 | | 2008-11-13 | 3,07 | 1.469.900 | 3,09 | 2,60 | 2,99 | 00:00:00 | | 2008-11-14 | 2,88 | 992.800 | 3,06 | 2,80 | 2,90 | 00:00:00 | | 2008-11-17 | 2,85 | 1.040.900 | 2,97 | 2,70 | 2,90 | 00:00:00 | | 2008-11-18 | 2,73 | 734.100 | 2,94 | 2,64 | 2,84 | 00:00:00 | | 2008-11-19 | 2,45 | 750.000 | 2,79 | 2,37 | 2,79 | 00:00:00 | | 2008-11-20 | 2,30 | 799.100 | 2,50 | 2,20 | 2,43 | 00:00:00 | | 2008-11-21 | 2,27 | 1.089.500 | 2,65 | 2,14 | 2,49 | 00:00:00 | | 2008-11-24 | 2,35 | 788.900 | 2,49 | 2,32 | 2,40 | 00:00:00 | | 2008-11-25 | 2,33 | 835.300 | 2,44 | 2,14 | 2,36 | 00:00:00 | | 2008-11-26 | 2,80 | 1.474.000 | 2,85 | 2,26 | 2,26 | 00:00:00 | | 2008-11-27 | 3,33 | 681.000 | 3,50 | 2,82 | 2,82 | 00:00:00 | | 2008-11-28 | 3,23 | 405.600 | 3,39 | 2,93 | 3,39 | 00:00:00 | | 2008-12-01 | 3,00 | 468.600 | 3,12 | 2,77 | 3,12 | 00:00:00 | | 2008-12-02 | 2,70 | 686.900 | 3,00 | 2,56 | 3,00 | 00:00:00 | | 2008-12-03 | 2,43 | 539.100 | 2,62 | 2,35 | 2,62 | 00:00:00 | | 2008-12-04 | 2,38 | 924.800 | 2,57 | 2,30 | 2,43 | 00:00:00 | | 2008-12-05 | 2,17 | 366.400 | 2,48 | 2,10 | 2,28 | 00:00:00 | | 2008-12-08 | 2,54 | 712.800 | 2,68 | 2,35 | 2,50 | 00:00:00 | | 2008-12-09 | 2,61 | 8.615.500 | 2,71 | 2,00 | 2,50 | 00:00:00 | | 2008-12-10 | 2,69 | 3.323.500 | 2,99 | 2,50 | 2,80 | 00:00:00 | | 2008-12-11 | 3,14 | 1.300.900 | 3,25 | 2,81 | 2,81 | 00:00:00 | | 2008-12-12 | 3,54 | 1.079.200 | 3,54 | 2,80 | 3,00 | 00:00:00 | | 2008-12-15 | 3,15 | 856.300 | 3,70 | 2,98 | 3,65 | 00:00:00 | | 2008-12-16 | 2,90 | 1.222.300 | 3,19 | 2,84 | 3,19 | 00:00:00 | | 2008-12-17 | 2,92 | 4.800 | 2,92 | 2,91 | 2,92 | 00:00:00 | | 2008-12-18 | 2,82 | 828.100 | 2,92 | 2,59 | 2,91 | 00:00:00 | | 2008-12-19 | 2,65 | 827.100 | 2,82 | 2,60 | 2,72 | 00:00:00 | | 2008-12-22 | 2,60 | 800.900 | 2,92 | 2,55 | 2,71 | 00:00:00 | | 2008-12-23 | 2,57 | 1.048.700 | 2,81 | 2,50 | 2,65 | 00:00:00 | | 2008-12-24 | 2,49 | 265.300 | 2,64 | 2,41 | 2,64 | 00:00:00 | | 2008-12-29 | 2,63 | 1.034.300 | 2,75 | 2,50 | 2,70 | 00:00:00 | | 2008-12-30 | 3,25 | 1.733.600 | 3,30 | 2,65 | 2,74 | 00:00:00 | | 2008-12-31 | 3,04 | 506.600 | 3,35 | 3,04 | 3,35 | 00:00:00 | | 2009-01-02 | 3,95 | 891.500 | 4,05 | 3,15 | 3,26 | 00:00:00 | | 2009-01-05 | 3,90 | 2.099.200 | 4,27 | 3,65 | 3,90 | 00:00:00 | | 2009-01-06 | 4,69 | 1.413.300 | 4,85 | 4,09 | 4,20 | 00:00:00 | | 2009-01-07 | 4,16 | 2.184.200 | 4,57 | 4,14 | 4,50 | 00:00:00 | | 2009-01-08 | 4,48 | 797.800 | 4,50 | 3,96 | 4,10 | 00:00:00 | | 2009-01-09 | 4,02 | 634.300 | 4,54 | 4,02 | 4,54 | 00:00:00 | | 2009-01-12 | 3,60 | 1.491.700 | 3,95 | 3,40 | 3,95 | 00:00:00 | | 2009-01-13 | 3,88 | 593.200 | 3,91 | 3,39 | 3,64 | 00:00:00 | | 2009-01-14 | 3,59 | 530.300 | 3,79 | 3,40 | 3,79 | 00:00:00 | | 2009-01-15 | 3,45 | 918.300 | 3,74 | 3,29 | 3,50 | 00:00:00 | | 2009-01-16 | 3,70 | 1.244.600 | 3,75 | 3,43 | 3,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
