|
 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 | | 2009-05-12 | 6,70 | 901.800 | 6,81 | 6,57 | 6,75 | 00:00:00 | | 2009-05-13 | 6,23 | 1.929.900 | 6,65 | 6,19 | 6,59 | 00:00:00 | | 2009-05-14 | 6,28 | 982.200 | 6,44 | 6,01 | 6,08 | 00:00:00 | | 2009-05-15 | 6,52 | 1.116.200 | 6,78 | 6,27 | 6,27 | 00:00:00 | | 2009-05-19 | 6,78 | 1.320.900 | 6,99 | 6,69 | 6,90 | 00:00:00 | | 2009-05-20 | 6,39 | 2.296.700 | 6,98 | 6,25 | 6,92 | 00:00:00 | | 2009-05-21 | 6,31 | 838.700 | 6,42 | 6,11 | 6,25 | 00:00:00 | | 2009-05-22 | 6,44 | 364.900 | 6,55 | 6,27 | 6,49 | 00:00:00 | | 2009-05-25 | 6,38 | 850.300 | 6,43 | 6,34 | 6,38 | 00:00:00 | | 2009-05-26 | 6,48 | 1.131.500 | 6,52 | 6,25 | 6,35 | 00:00:00 | | 2009-05-27 | 6,44 | 755.000 | 6,68 | 6,42 | 6,55 | 00:00:00 | | 2009-05-28 | 6,68 | 826.500 | 6,88 | 6,40 | 6,55 | 00:00:00 | | 2009-05-29 | 6,75 | 784.500 | 7,00 | 6,75 | 6,89 | 00:00:00 | | 2009-06-01 | 7,75 | 2.898.500 | 7,83 | 6,90 | 7,11 | 00:00:00 | | 2009-06-02 | 7,91 | 1.659.500 | 8,49 | 7,68 | 7,88 | 00:00:00 | | 2009-06-03 | 7,30 | 1.156.600 | 7,79 | 7,09 | 7,69 | 00:00:00 | | 2009-06-04 | 7,72 | 3.545.200 | 7,76 | 7,35 | 7,60 | 00:00:00 | | 2009-06-05 | 8,09 | 4.493.700 | 8,09 | 7,43 | 7,75 | 00:00:00 | | 2009-06-08 | 8,17 | 1.053.200 | 8,25 | 7,64 | 7,90 | 00:00:00 | | 2009-06-09 | 8,75 | 2.048.500 | 9,01 | 8,08 | 8,25 | 00:00:00 | | 2009-06-10 | 9,20 | 2.810.400 | 9,55 | 8,86 | 9,20 | 00:00:00 | | 2009-06-11 | 9,66 | 2.325.200 | 10,09 | 9,25 | 9,30 | 00:00:00 | | 2009-06-12 | 9,40 | 1.283.000 | 9,55 | 9,27 | 9,50 | 00:00:00 | | 2009-06-15 | 8,74 | 1.972.900 | 9,21 | 8,53 | 9,21 | 00:00:00 | | 2009-06-16 | 8,51 | 1.423.400 | 9,00 | 8,39 | 9,00 | 00:00:00 | | 2009-06-17 | 8,23 | 1.748.200 | 8,38 | 7,76 | 8,36 | 00:00:00 | | 2009-06-18 | 8,30 | 659.500 | 8,66 | 7,88 | 8,20 | 00:00:00 | | 2009-06-19 | 8,75 | 974.500 | 8,82 | 8,32 | 8,54 | 00:00:00 | | 2009-06-22 | 7,67 | 1.694.700 | 8,30 | 7,58 | 8,26 | 00:00:00 | | 2009-06-23 | 7,95 | 1.133.100 | 8,11 | 7,47 | 7,80 | 00:00:00 | | 2009-06-24 | 7,96 | 1.905.600 | 8,28 | 7,66 | 8,20 | 00:00:00 | | 2009-06-25 | 8,62 | 1.434.800 | 8,88 | 7,81 | 7,81 | 00:00:00 | | 2009-06-26 | 8,45 | 700.900 | 8,83 | 8,38 | 8,65 | 00:00:00 | | 2009-06-29 | 8,25 | 778.800 | 8,65 | 8,10 | 8,50 | 00:00:00 | | 2009-06-30 | 8,03 | 944.500 | 8,33 | 7,81 | 8,29 | 00:00:00 | | 2009-07-02 | 7,85 | 1.473.000 | 8,04 | 7,74 | 7,95 | 00:00:00 | | 2009-07-03 | 8,01 | 237.700 | 8,02 | 7,80 | 7,80 | 00:00:00 | | 2009-07-06 | 7,40 | 1.825.000 | 7,59 | 7,11 | 7,52 | 00:00:00 | | 2009-07-07 | 7,08 | 1.258.300 | 7,55 | 7,05 | 7,50 | 00:00:00 | | 2009-07-08 | 6,24 | 3.655.200 | 7,00 | 6,16 | 7,00 | 00:00:00 | | 2009-07-09 | 6,72 | 1.988.100 | 6,94 | 6,41 | 6,45 | 00:00:00 | | 2009-07-10 | 6,52 | 397.200 | 6,68 | 6,32 | 6,32 | 00:00:00 | | 2009-07-13 | 6,50 | 1.092.800 | 6,70 | 6,15 | 6,68 | 00:00:00 | | 2009-07-14 | 6,65 | 758.500 | 6,75 | 6,50 | 6,75 | 00:00:00 | | 2009-07-15 | 7,39 | 2.505.500 | 7,49 | 6,94 | 6,99 | 00:00:00 | | 2009-07-16 | 7,41 | 898.700 | 7,60 | 7,05 | 7,30 | 00:00:00 | | 2009-07-17 | 7,71 | 861.300 | 7,87 | 7,37 | 7,39 | 00:00:00 | | 2009-07-20 | 8,05 | 761.800 | 8,23 | 7,90 | 8,05 | 00:00:00 | | 2009-07-21 | 7,87 | 1.518.400 | 8,23 | 7,61 | 8,23 | 00:00:00 | | 2009-07-22 | 8,10 | 821.400 | 8,10 | 7,54 | 7,55 | 00:00:00 | | 2009-07-23 | 8,22 | 933.500 | 8,48 | 8,08 | 8,09 | 00:00:00 | | 2009-07-24 | 8,54 | 1.252.500 | 8,72 | 8,28 | 8,28 | 00:00:00 | | 2009-07-27 | 8,69 | 887.500 | 8,79 | 8,48 | 8,70 | 00:00:00 | | 2009-07-28 | 8,23 | 1.043.300 | 8,65 | 8,06 | 8,37 | 00:00:00 | | 2009-07-29 | 8,03 | 645.500 | 8,05 | 7,85 | 8,05 | 00:00:00 | | 2009-07-30 | 8,28 | 836.900 | 8,40 | 8,08 | 8,39 | 00:00:00 | | 2009-07-31 | 8,68 | 1.104.000 | 8,73 | 8,25 | 8,29 | 00:00:00 | | 2009-08-04 | 9,09 | 1.146.900 | 9,25 | 8,80 | 8,90 | 00:00:00 | | 2009-08-05 | 9,60 | 1.576.300 | 9,62 | 9,02 | 9,02 | 00:00:00 | | 2009-08-06 | 9,32 | 853.700 | 9,62 | 9,10 | 9,56 | 00:00:00 | | 2009-08-07 | 9,71 | 1.156.200 | 9,91 | 9,30 | 9,50 | 00:00:00 | | 2009-08-10 | 9,06 | 1.110.800 | 9,63 | 9,01 | 9,49 | 00:00:00 | | 2009-08-11 | 8,88 | 1.132.900 | 9,17 | 8,50 | 9,17 | 00:00:00 | | 2009-08-12 | 8,84 | 1.232.800 | 9,11 | 8,66 | 8,76 | 00:00:00 | | 2009-08-13 | 9,37 | 847.600 | 9,47 | 9,10 | 9,24 | 00:00:00 | | 2009-08-14 | 9,88 | 1.772.100 | 10,22 | 9,69 | 10,09 | 00:00:00 | | 2009-08-17 | 9,44 | 1.377.000 | 9,77 | 9,04 | 9,04 | 00:00:00 | | 2009-08-18 | 9,50 | 952.300 | 9,64 | 9,35 | 9,60 | 00:00:00 | | 2009-08-19 | 9,18 | 4.162.800 | 9,31 | 8,92 | 9,17 | 00:00:00 | | 2009-08-20 | 9,21 | 1.266.300 | 9,29 | 9,05 | 9,28 | 00:00:00 | | 2009-08-21 | 9,44 | 2.755.600 | 9,68 | 9,26 | 9,26 | 00:00:00 | | 2009-08-24 | 9,73 | 1.928.600 | 9,84 | 9,52 | 9,55 | 00:00:00 | | 2009-08-25 | 9,70 | 1.471.600 | 9,84 | 9,65 | 9,79 | 00:00:00 | | 2009-08-26 | 9,70 | 799.100 | 9,83 | 9,63 | 9,71 | 00:00:00 | | 2009-08-27 | 9,50 | 586.100 | 9,70 | 9,40 | 9,70 | 00:00:00 | | 2009-08-28 | 9,49 | 585.900 | 9,68 | 9,42 | 9,68 | 00:00:00 | | 2009-08-31 | 9,20 | 1.315.600 | 9,41 | 8,84 | 9,40 | 00:00:00 | | 2009-09-01 | 8,78 | 1.467.800 | 9,37 | 8,66 | 9,14 | 00:00:00 | | 2009-09-02 | 9,00 | 1.372.800 | 9,08 | 8,69 | 8,75 | 00:00:00 | | 2009-09-03 | 9,19 | 813.000 | 9,25 | 8,97 | 9,15 | 00:00:00 | | 2009-09-04 | 9,14 | 442.200 | 9,20 | 9,04 | 9,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
