|
 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 | | 2009-12-31 | 11,56 | 295.000 | 11,80 | 11,41 | 11,80 | 00:00:00 | | 2010-01-04 | 12,26 | 1.001.500 | 12,28 | 11,79 | 11,81 | 00:00:00 | | 2010-01-05 | 12,58 | 1.280.200 | 12,68 | 12,20 | 12,41 | 00:00:00 | | 2010-01-06 | 12,70 | 1.125.100 | 13,00 | 12,59 | 12,63 | 00:00:00 | | 2010-01-07 | 12,82 | 970.000 | 12,83 | 12,53 | 12,70 | 00:00:00 | | 2010-01-08 | 12,97 | 413.200 | 12,98 | 12,65 | 12,84 | 00:00:00 | | 2010-01-11 | 13,45 | 1.255.700 | 13,55 | 13,20 | 13,24 | 00:00:00 | | 2010-01-12 | 13,20 | 1.185.300 | 13,35 | 12,86 | 13,20 | 00:00:00 | | 2010-01-13 | 13,20 | 1.172.100 | 13,32 | 12,95 | 13,20 | 00:00:00 | | 2010-01-14 | 12,98 | 3.243.600 | 13,40 | 12,80 | 13,29 | 00:00:00 | | 2010-01-15 | 12,58 | 1.271.400 | 12,94 | 12,42 | 12,94 | 00:00:00 | | 2010-01-18 | 12,69 | 260.600 | 12,75 | 12,60 | 12,75 | 00:00:00 | | 2010-01-19 | 13,64 | 5.458.900 | 13,76 | 13,05 | 13,50 | 00:00:00 | | 2010-01-20 | 13,69 | 1.352.000 | 13,78 | 13,15 | 13,50 | 00:00:00 | | 2010-01-21 | 12,82 | 1.844.800 | 13,78 | 12,76 | 13,72 | 00:00:00 | | 2010-01-22 | 12,79 | 3.179.900 | 12,93 | 12,22 | 12,70 | 00:00:00 | | 2010-01-25 | 12,89 | 952.100 | 13,07 | 12,62 | 13,00 | 00:00:00 | | 2010-01-26 | 12,49 | 1.177.200 | 12,90 | 12,47 | 12,80 | 00:00:00 | | 2010-01-27 | 12,50 | 6.582.600 | 12,80 | 11,95 | 12,25 | 00:00:00 | | 2010-01-28 | 12,34 | 978.800 | 12,72 | 12,16 | 12,72 | 00:00:00 | | 2010-01-29 | 12,06 | 805.000 | 12,68 | 11,95 | 12,46 | 00:00:00 | | 2010-02-01 | 12,69 | 4.429.300 | 12,72 | 12,10 | 12,10 | 00:00:00 | | 2010-02-02 | 12,92 | 1.103.800 | 13,04 | 12,74 | 12,76 | 00:00:00 | | 2010-02-03 | 12,51 | 968.200 | 12,90 | 12,32 | 12,75 | 00:00:00 | | 2010-02-04 | 11,91 | 1.030.300 | 12,36 | 11,73 | 12,25 | 00:00:00 | | 2010-02-05 | 11,63 | 1.444.700 | 11,93 | 11,27 | 11,93 | 00:00:00 | | 2010-02-08 | 11,60 | 1.501.300 | 11,86 | 11,52 | 11,75 | 00:00:00 | | 2010-02-09 | 12,02 | 1.035.900 | 12,11 | 11,74 | 11,80 | 00:00:00 | | 2010-02-10 | 12,00 | 730.000 | 12,21 | 11,85 | 12,00 | 00:00:00 | | 2010-02-11 | 12,53 | 959.400 | 12,60 | 12,00 | 12,15 | 00:00:00 | | 2010-02-12 | 12,48 | 951.000 | 12,48 | 12,10 | 12,40 | 00:00:00 | | 2010-02-16 | 12,80 | 973.800 | 12,97 | 12,68 | 12,97 | 00:00:00 | | 2010-02-17 | 12,61 | 576.600 | 12,93 | 12,43 | 12,93 | 00:00:00 | | 2010-02-18 | 12,78 | 659.300 | 12,86 | 12,41 | 12,41 | 00:00:00 | | 2010-02-19 | 12,60 | 898.400 | 12,75 | 12,55 | 12,64 | 00:00:00 | | 2010-02-22 | 12,21 | 823.700 | 12,77 | 12,14 | 12,72 | 00:00:00 | | 2010-02-23 | 11,98 | 622.800 | 12,20 | 11,87 | 12,20 | 00:00:00 | | 2010-02-24 | 12,02 | 1.104.900 | 12,39 | 11,87 | 11,87 | 00:00:00 | | 2010-02-25 | 12,41 | 1.005.300 | 12,45 | 11,72 | 11,77 | 00:00:00 | | 2010-02-26 | 12,57 | 1.103.000 | 12,75 | 12,39 | 12,75 | 00:00:00 | | 2010-03-01 | 12,89 | 1.070.500 | 12,98 | 12,66 | 12,72 | 00:00:00 | | 2010-03-02 | 13,15 | 1.323.800 | 13,28 | 12,92 | 13,00 | 00:00:00 | | 2010-03-03 | 13,84 | 2.887.300 | 14,06 | 13,30 | 13,30 | 00:00:00 | | 2010-03-04 | 14,29 | 1.691.000 | 14,53 | 13,56 | 13,88 | 00:00:00 | | 2010-03-05 | 15,09 | 2.344.300 | 15,24 | 14,52 | 14,57 | 00:00:00 | | 2010-03-08 | 15,30 | 1.327.600 | 15,70 | 15,25 | 15,41 | 00:00:00 | | 2010-03-09 | 14,75 | 2.097.600 | 15,00 | 14,58 | 15,00 | 00:00:00 | | 2010-03-10 | 14,50 | 1.622.700 | 14,93 | 14,19 | 14,88 | 00:00:00 | | 2010-03-11 | 14,26 | 879.900 | 14,56 | 14,11 | 14,18 | 00:00:00 | | 2010-03-12 | 13,99 | 1.578.600 | 14,22 | 13,88 | 14,20 | 00:00:00 | | 2010-03-15 | 14,71 | 1.408.500 | 14,72 | 13,87 | 14,00 | 00:00:00 | | 2010-03-16 | 14,81 | 808.400 | 15,15 | 14,68 | 14,88 | 00:00:00 | | 2010-03-17 | 15,12 | 1.017.900 | 15,38 | 14,92 | 15,00 | 00:00:00 | | 2010-03-18 | 14,69 | 789.000 | 15,25 | 14,65 | 15,12 | 00:00:00 | | 2010-03-19 | 14,48 | 918.800 | 14,75 | 14,20 | 14,61 | 00:00:00 | | 2010-03-22 | 14,85 | 574.200 | 14,87 | 14,06 | 14,20 | 00:00:00 | | 2010-03-23 | 15,14 | 5.981.100 | 15,68 | 15,01 | 15,06 | 00:00:00 | | 2010-03-24 | 14,36 | 1.841.200 | 14,95 | 14,25 | 14,90 | 00:00:00 | | 2010-03-25 | 13,87 | 2.156.800 | 14,77 | 13,83 | 14,60 | 00:00:00 | | 2010-03-26 | 13,86 | 1.719.600 | 14,17 | 13,65 | 14,09 | 00:00:00 | | 2010-03-29 | 13,92 | 1.332.900 | 14,25 | 13,83 | 14,20 | 00:00:00 | | 2010-03-30 | 13,78 | 1.093.000 | 14,10 | 13,75 | 14,03 | 00:00:00 | | 2010-03-31 | 13,57 | 1.337.900 | 13,88 | 13,39 | 13,75 | 00:00:00 | | 2010-04-01 | 14,29 | 1.660.200 | 14,49 | 13,82 | 13,82 | 00:00:00 | | 2010-04-05 | 14,54 | 858.300 | 14,86 | 14,46 | 14,50 | 00:00:00 | | 2010-04-06 | 14,48 | 973.800 | 14,65 | 14,38 | 14,50 | 00:00:00 | | 2010-04-07 | 14,48 | 1.018.200 | 14,67 | 14,28 | 14,50 | 00:00:00 | | 2010-04-08 | 14,25 | 511.700 | 14,44 | 14,12 | 14,20 | 00:00:00 | | 2010-04-09 | 14,47 | 1.134.000 | 14,60 | 14,39 | 14,54 | 00:00:00 | | 2010-04-12 | 14,66 | 866.100 | 14,87 | 14,50 | 14,50 | 00:00:00 | | 2010-04-13 | 14,49 | 703.600 | 14,63 | 14,36 | 14,52 | 00:00:00 | | 2010-04-14 | 14,50 | 621.900 | 14,67 | 14,41 | 14,61 | 00:00:00 | | 2010-04-15 | 14,38 | 843.100 | 14,50 | 14,32 | 14,40 | 00:00:00 | | 2010-04-16 | 14,27 | 983.100 | 14,37 | 14,00 | 14,28 | 00:00:00 | | 2010-04-19 | 14,08 | 1.155.100 | 14,15 | 13,80 | 13,92 | 00:00:00 | | 2010-04-20 | 14,35 | 1.013.100 | 14,47 | 14,09 | 14,24 | 00:00:00 | | 2010-04-21 | 14,19 | 667.200 | 14,42 | 14,10 | 14,31 | 00:00:00 | | 2010-04-22 | 13,96 | 1.384.500 | 14,04 | 13,63 | 14,01 | 00:00:00 | | 2010-04-23 | 13,97 | 1.070.500 | 14,21 | 13,86 | 13,90 | 00:00:00 | | 2010-04-26 | 14,05 | 640.700 | 14,11 | 13,88 | 13,91 | 00:00:00 | | 2010-04-27 | 13,79 | 1.962.000 | 14,15 | 13,66 | 13,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
