|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-03 | 6,55 | 107.900 | 6,60 | 6,30 | 6,60 | 00:00:00 | | 2003-01-06 | 6,50 | 25.700 | 6,59 | 6,40 | 6,57 | 00:00:00 | | 2003-01-07 | 6,60 | 61.400 | 6,60 | 6,40 | 6,50 | 00:00:00 | | 2003-01-08 | 6,45 | 50.100 | 6,55 | 6,40 | 6,50 | 00:00:00 | | 2003-01-09 | 6,50 | 26.100 | 6,50 | 6,40 | 6,50 | 00:00:00 | | 2003-01-10 | 6,40 | 134.500 | 6,45 | 6,36 | 6,45 | 00:00:00 | | 2003-01-13 | 6,45 | 107.900 | 6,50 | 6,40 | 6,40 | 00:00:00 | | 2003-01-14 | 6,70 | 467.200 | 6,75 | 6,44 | 6,44 | 00:00:00 | | 2003-01-15 | 6,70 | 60.800 | 6,73 | 6,60 | 6,65 | 00:00:00 | | 2003-01-16 | 6,64 | 106.600 | 6,70 | 6,64 | 6,66 | 00:00:00 | | 2003-01-17 | 6,90 | 336.100 | 7,15 | 6,70 | 6,70 | 00:00:00 | | 2003-01-20 | 7,16 | 298.700 | 7,25 | 6,96 | 7,05 | 00:00:00 | | 2003-01-21 | 7,05 | 150.700 | 7,22 | 7,05 | 7,22 | 00:00:00 | | 2003-01-22 | 7,15 | 65.500 | 7,16 | 7,10 | 7,12 | 00:00:00 | | 2003-01-23 | 7,45 | 498.700 | 7,48 | 7,20 | 7,20 | 00:00:00 | | 2003-01-24 | 7,35 | 127.400 | 7,43 | 7,30 | 7,40 | 00:00:00 | | 2003-01-27 | 7,22 | 63.300 | 7,38 | 7,15 | 7,30 | 00:00:00 | | 2003-01-28 | 7,00 | 57.300 | 7,20 | 6,95 | 7,20 | 00:00:00 | | 2003-01-29 | 7,10 | 270.200 | 7,29 | 7,01 | 7,10 | 00:00:00 | | 2003-01-30 | 7,20 | 90.300 | 7,20 | 7,01 | 7,20 | 00:00:00 | | 2003-01-31 | 7,10 | 140.300 | 7,10 | 7,00 | 7,07 | 00:00:00 | | 2003-02-03 | 7,08 | 107.100 | 7,19 | 6,90 | 7,15 | 00:00:00 | | 2003-02-04 | 6,90 | 200.100 | 7,10 | 6,90 | 7,10 | 00:00:00 | | 2003-02-05 | 6,85 | 47.200 | 7,05 | 6,85 | 7,05 | 00:00:00 | | 2003-02-06 | 6,75 | 37.400 | 6,90 | 6,75 | 6,80 | 00:00:00 | | 2003-02-07 | 6,70 | 76.700 | 6,90 | 6,70 | 6,90 | 00:00:00 | | 2003-02-10 | 6,74 | 80.600 | 6,76 | 6,65 | 6,75 | 00:00:00 | | 2003-02-11 | 6,62 | 101.300 | 6,70 | 6,26 | 6,55 | 00:00:00 | | 2003-02-12 | 6,56 | 16.700 | 6,65 | 6,41 | 6,45 | 00:00:00 | | 2003-02-13 | 6,60 | 20.200 | 6,62 | 6,45 | 6,45 | 00:00:00 | | 2003-02-14 | 6,50 | 306.200 | 6,65 | 6,49 | 6,60 | 00:00:00 | | 2003-02-17 | 6,50 | 14.700 | 6,50 | 6,41 | 6,45 | 00:00:00 | | 2003-02-18 | 6,45 | 21.600 | 6,55 | 6,45 | 6,45 | 00:00:00 | | 2003-02-19 | 6,60 | 872.600 | 6,76 | 6,40 | 6,50 | 00:00:00 | | 2003-02-20 | 6,85 | 270.800 | 6,95 | 6,50 | 6,70 | 00:00:00 | | 2003-02-21 | 7,05 | 97.000 | 7,14 | 6,75 | 6,84 | 00:00:00 | | 2003-02-24 | 7,20 | 210.000 | 7,23 | 7,10 | 7,15 | 00:00:00 | | 2003-02-25 | 6,85 | 152.000 | 7,25 | 6,80 | 7,20 | 00:00:00 | | 2003-02-26 | 6,74 | 33.000 | 6,98 | 6,73 | 6,98 | 00:00:00 | | 2003-02-27 | 7,00 | 53.500 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2003-02-28 | 6,98 | 53.500 | 7,00 | 6,75 | 6,80 | 00:00:00 | | 2003-03-03 | 6,90 | 4.100 | 6,90 | 6,80 | 6,89 | 00:00:00 | | 2003-03-04 | 6,80 | 73.200 | 6,90 | 6,80 | 6,90 | 00:00:00 | | 2003-03-05 | 6,72 | 83.100 | 6,95 | 6,60 | 6,72 | 00:00:00 | | 2003-03-06 | 6,70 | 113.600 | 6,79 | 6,55 | 6,79 | 00:00:00 | | 2003-03-07 | 6,65 | 24.200 | 6,72 | 6,55 | 6,55 | 00:00:00 | | 2003-03-10 | 6,62 | 22.200 | 6,66 | 6,56 | 6,66 | 00:00:00 | | 2003-03-11 | 6,45 | 97.400 | 6,57 | 6,38 | 6,57 | 00:00:00 | | 2003-03-12 | 6,44 | 130.100 | 6,45 | 6,24 | 6,45 | 00:00:00 | | 2003-03-13 | 6,41 | 33.600 | 6,45 | 6,37 | 6,40 | 00:00:00 | | 2003-03-14 | 6,40 | 54.400 | 6,45 | 6,38 | 6,44 | 00:00:00 | | 2003-03-17 | 6,29 | 33.700 | 6,41 | 6,27 | 6,36 | 00:00:00 | | 2003-03-18 | 6,10 | 135.400 | 6,25 | 6,10 | 6,25 | 00:00:00 | | 2003-03-19 | 6,15 | 135.200 | 6,15 | 6,10 | 6,10 | 00:00:00 | | 2003-03-20 | 6,34 | 287.200 | 6,34 | 6,20 | 6,20 | 00:00:00 | | 2003-03-21 | 6,25 | 114.100 | 6,35 | 6,25 | 6,27 | 00:00:00 | | 2003-03-24 | 6,26 | 10.900 | 6,30 | 6,25 | 6,25 | 00:00:00 | | 2003-03-25 | 6,25 | 14.600 | 6,29 | 6,25 | 6,29 | 00:00:00 | | 2003-03-26 | 6,30 | 69.900 | 6,32 | 6,25 | 6,25 | 00:00:00 | | 2003-03-27 | 6,30 | 14.300 | 6,40 | 6,30 | 6,40 | 00:00:00 | | 2003-03-28 | 6,36 | 22.100 | 6,45 | 6,30 | 6,35 | 00:00:00 | | 2003-03-31 | 6,20 | 15.100 | 6,36 | 6,20 | 6,36 | 00:00:00 | | 2003-04-01 | 6,35 | 40.900 | 6,50 | 6,21 | 6,30 | 00:00:00 | | 2003-04-02 | 6,35 | 6.400 | 6,35 | 6,30 | 6,35 | 00:00:00 | | 2003-04-03 | 6,29 | 46.200 | 6,30 | 6,23 | 6,30 | 00:00:00 | | 2003-04-04 | 6,25 | 2.000 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2003-04-07 | 5,75 | 105.500 | 6,22 | 5,70 | 6,22 | 00:00:00 | | 2003-04-08 | 5,50 | 313.400 | 5,75 | 5,30 | 5,75 | 00:00:00 | | 2003-04-09 | 6,05 | 237.900 | 6,10 | 5,31 | 5,31 | 00:00:00 | | 2003-04-10 | 5,90 | 38.600 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2003-04-11 | 5,95 | 28.500 | 5,95 | 5,90 | 5,90 | 00:00:00 | | 2003-04-14 | 5,90 | 3.100 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2003-04-15 | 5,90 | 26.800 | 5,95 | 5,90 | 5,95 | 00:00:00 | | 2003-04-16 | 6,00 | 142.700 | 6,00 | 5,90 | 5,90 | 00:00:00 | | 2003-04-17 | 6,00 | 270.100 | 6,00 | 5,91 | 5,95 | 00:00:00 | | 2003-04-21 | 6,00 | 167.500 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2003-04-22 | 6,05 | 16.700 | 6,05 | 5,90 | 5,90 | 00:00:00 | | 2003-04-23 | 6,00 | 12.400 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2003-04-24 | 5,99 | 9.100 | 5,99 | 5,90 | 5,90 | 00:00:00 | | 2003-04-25 | 5,95 | 40.800 | 6,00 | 5,70 | 6,00 | 00:00:00 | | 2003-04-28 | 6,04 | 16.200 | 6,04 | 5,86 | 5,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
