|
 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 | | 2009-01-16 | 3,70 | 1.244.600 | 3,75 | 3,43 | 3,69 | 00:00:00 | | 2009-01-19 | 3,65 | 411.400 | 3,92 | 3,61 | 3,75 | 00:00:00 | | 2009-01-20 | 3,45 | 710.700 | 3,75 | 3,40 | 3,70 | 00:00:00 | | 2009-01-21 | 3,60 | 554.900 | 3,68 | 3,35 | 3,52 | 00:00:00 | | 2009-01-22 | 3,54 | 306.400 | 3,65 | 3,41 | 3,54 | 00:00:00 | | 2009-01-23 | 3,60 | 413.000 | 3,87 | 3,45 | 3,50 | 00:00:00 | | 2009-01-26 | 3,68 | 371.500 | 3,97 | 3,53 | 3,69 | 00:00:00 | | 2009-01-27 | 3,56 | 356.100 | 3,78 | 3,45 | 3,74 | 00:00:00 | | 2009-01-28 | 3,70 | 869.700 | 3,81 | 3,63 | 3,65 | 00:00:00 | | 2009-01-29 | 3,45 | 458.200 | 3,63 | 3,45 | 3,61 | 00:00:00 | | 2009-01-30 | 3,37 | 627.900 | 3,55 | 3,24 | 3,55 | 00:00:00 | | 2009-02-02 | 3,26 | 368.400 | 3,42 | 3,16 | 3,36 | 00:00:00 | | 2009-02-03 | 3,38 | 273.000 | 3,40 | 3,20 | 3,29 | 00:00:00 | | 2009-02-04 | 3,74 | 1.204.800 | 3,77 | 3,40 | 3,46 | 00:00:00 | | 2009-02-05 | 4,10 | 1.714.500 | 4,33 | 3,62 | 3,76 | 00:00:00 | | 2009-02-06 | 4,19 | 2.930.700 | 4,63 | 3,87 | 4,00 | 00:00:00 | | 2009-02-09 | 4,24 | 725.400 | 4,45 | 4,12 | 4,19 | 00:00:00 | | 2009-02-10 | 3,82 | 1.229.400 | 4,28 | 3,61 | 4,24 | 00:00:00 | | 2009-02-11 | 4,03 | 453.200 | 4,03 | 3,80 | 3,80 | 00:00:00 | | 2009-02-12 | 4,08 | 620.400 | 4,24 | 3,92 | 3,96 | 00:00:00 | | 2009-02-13 | 4,00 | 472.500 | 4,16 | 3,99 | 4,14 | 00:00:00 | | 2009-02-17 | 3,87 | 812.500 | 3,99 | 3,76 | 3,95 | 00:00:00 | | 2009-02-18 | 4,06 | 1.128.000 | 4,14 | 3,85 | 3,86 | 00:00:00 | | 2009-02-19 | 4,01 | 1.538.500 | 4,20 | 3,92 | 4,08 | 00:00:00 | | 2009-02-20 | 3,70 | 840.700 | 3,90 | 3,64 | 3,90 | 00:00:00 | | 2009-02-23 | 3,55 | 1.083.600 | 3,87 | 3,50 | 3,87 | 00:00:00 | | 2009-02-24 | 3,44 | 1.948.400 | 3,69 | 3,35 | 3,62 | 00:00:00 | | 2009-02-25 | 3,39 | 420.500 | 3,52 | 3,27 | 3,52 | 00:00:00 | | 2009-02-26 | 3,50 | 926.600 | 3,73 | 3,31 | 3,41 | 00:00:00 | | 2009-02-27 | 3,40 | 622.600 | 3,48 | 3,22 | 3,45 | 00:00:00 | | 2009-03-02 | 3,19 | 681.500 | 3,40 | 3,07 | 3,40 | 00:00:00 | | 2009-03-03 | 3,00 | 771.400 | 3,30 | 2,97 | 3,26 | 00:00:00 | | 2009-03-04 | 3,30 | 1.095.200 | 3,42 | 3,11 | 3,21 | 00:00:00 | | 2009-03-05 | 3,17 | 494.800 | 3,35 | 3,13 | 3,30 | 00:00:00 | | 2009-03-06 | 3,14 | 534.400 | 3,30 | 3,02 | 3,21 | 00:00:00 | | 2009-03-09 | 3,18 | 451.400 | 3,25 | 3,04 | 3,10 | 00:00:00 | | 2009-03-10 | 3,63 | 1.165.500 | 3,63 | 3,24 | 3,28 | 00:00:00 | | 2009-03-11 | 3,88 | 1.973.700 | 3,99 | 3,56 | 3,71 | 00:00:00 | | 2009-03-12 | 4,17 | 725.300 | 4,20 | 3,82 | 3,82 | 00:00:00 | | 2009-03-13 | 4,26 | 812.200 | 4,38 | 3,95 | 4,20 | 00:00:00 | | 2009-03-16 | 4,55 | 761.800 | 4,71 | 4,28 | 4,32 | 00:00:00 | | 2009-03-17 | 4,75 | 634.200 | 4,90 | 4,38 | 4,54 | 00:00:00 | | 2009-03-18 | 4,73 | 829.900 | 4,90 | 4,39 | 4,69 | 00:00:00 | | 2009-03-19 | 5,31 | 1.864.400 | 5,57 | 4,91 | 4,95 | 00:00:00 | | 2009-03-20 | 4,92 | 657.800 | 5,40 | 4,83 | 5,29 | 00:00:00 | | 2009-03-23 | 5,10 | 1.050.700 | 5,34 | 5,03 | 5,30 | 00:00:00 | | 2009-03-24 | 5,15 | 575.000 | 5,17 | 4,68 | 5,02 | 00:00:00 | | 2009-03-25 | 5,19 | 1.245.300 | 5,53 | 4,88 | 5,13 | 00:00:00 | | 2009-03-26 | 5,20 | 755.200 | 5,40 | 5,09 | 5,38 | 00:00:00 | | 2009-03-27 | 4,85 | 616.600 | 5,14 | 4,82 | 5,14 | 00:00:00 | | 2009-03-30 | 4,17 | 1.592.100 | 4,50 | 3,85 | 4,50 | 00:00:00 | | 2009-03-31 | 4,51 | 824.800 | 4,65 | 4,28 | 4,35 | 00:00:00 | | 2009-04-01 | 4,80 | 1.286.400 | 5,20 | 4,39 | 4,51 | 00:00:00 | | 2009-04-02 | 4,95 | 656.000 | 5,20 | 4,92 | 5,09 | 00:00:00 | | 2009-04-03 | 5,05 | 3.215.100 | 5,18 | 4,75 | 4,98 | 00:00:00 | | 2009-04-06 | 4,82 | 733.300 | 4,97 | 4,75 | 4,91 | 00:00:00 | | 2009-04-07 | 4,72 | 691.100 | 4,85 | 4,61 | 4,65 | 00:00:00 | | 2009-04-08 | 4,79 | 617.000 | 4,90 | 4,63 | 4,79 | 00:00:00 | | 2009-04-09 | 5,19 | 963.800 | 5,35 | 4,89 | 4,92 | 00:00:00 | | 2009-04-13 | 5,95 | 1.441.500 | 6,19 | 5,40 | 5,42 | 00:00:00 | | 2009-04-14 | 5,78 | 1.566.800 | 6,05 | 5,51 | 6,00 | 00:00:00 | | 2009-04-15 | 5,95 | 2.875.700 | 6,34 | 5,66 | 5,80 | 00:00:00 | | 2009-04-16 | 6,35 | 1.691.200 | 6,40 | 5,95 | 6,08 | 00:00:00 | | 2009-04-17 | 6,10 | 1.851.700 | 6,45 | 5,76 | 6,35 | 00:00:00 | | 2009-04-20 | 5,40 | 1.313.400 | 5,80 | 5,25 | 5,80 | 00:00:00 | | 2009-04-21 | 5,69 | 442.100 | 5,72 | 5,20 | 5,31 | 00:00:00 | | 2009-04-22 | 5,47 | 655.800 | 5,73 | 5,41 | 5,55 | 00:00:00 | | 2009-04-23 | 5,49 | 589.700 | 5,63 | 5,44 | 5,63 | 00:00:00 | | 2009-04-24 | 5,65 | 1.235.900 | 5,73 | 5,55 | 5,60 | 00:00:00 | | 2009-04-27 | 5,48 | 552.600 | 5,58 | 5,35 | 5,40 | 00:00:00 | | 2009-04-28 | 5,38 | 503.900 | 5,55 | 5,25 | 5,35 | 00:00:00 | | 2009-04-29 | 5,52 | 1.263.900 | 5,64 | 5,30 | 5,45 | 00:00:00 | | 2009-04-30 | 5,28 | 1.204.100 | 5,81 | 5,28 | 5,67 | 00:00:00 | | 2009-05-01 | 6,32 | 1.976.000 | 6,35 | 5,32 | 5,36 | 00:00:00 | | 2009-05-04 | 6,95 | 2.517.800 | 7,20 | 6,71 | 6,98 | 00:00:00 | | 2009-05-05 | 6,70 | 1.418.200 | 6,95 | 6,42 | 6,95 | 00:00:00 | | 2009-05-06 | 6,67 | 1.373.700 | 6,95 | 6,51 | 6,90 | 00:00:00 | | 2009-05-07 | 6,13 | 2.188.700 | 7,05 | 6,02 | 6,92 | 00:00:00 | | 2009-05-08 | 6,59 | 851.000 | 6,65 | 6,16 | 6,49 | 00:00:00 | | 2009-05-11 | 6,61 | 1.379.300 | 6,64 | 6,10 | 6,19 | 00:00:00 | | 2009-05-12 | 6,70 | 901.800 | 6,81 | 6,57 | 6,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
