Italia markets closed

Banca Finnat (BFE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,30800,0000 (0,00%)
Alla chiusura: 03:12PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,30800,30800,30800,30800,308020.350
30 giu 20220,31000,31000,30800,30800,3080119.000
29 giu 20220,31000,31000,30800,31000,3100500.274
28 giu 20220,31000,31000,31000,31000,310029.500
27 giu 20220,31000,31000,30800,30800,308073.000
24 giu 20220,30800,31000,30800,31000,31002.168
23 giu 20220,30800,31000,30800,30800,308091.935
22 giu 20220,30900,31100,30800,31100,311022.000
21 giu 20220,30900,31000,30900,31000,3100289.500
20 giu 20220,31000,31100,30900,31000,310065.500
17 giu 20220,30900,30900,30900,30900,309020.504
16 giu 20220,31000,31000,30900,30900,3090371.205
15 giu 20220,30900,31000,30900,31000,310024.725
14 giu 20220,31000,31000,30900,31000,3100410.551
13 giu 20220,31000,31000,31000,31000,3100541.813
10 giu 20220,31000,31000,31000,31000,310084.483
09 giu 20220,31000,31000,31000,31000,310018.000
08 giu 20220,31000,31100,31000,31100,3110247.996
07 giu 20220,31000,31000,31000,31000,3100148.413
06 giu 20220,31000,31000,31000,31000,3100123.000
03 giu 20220,31000,31000,31000,31000,310010.001
02 giu 20220,31000,31000,31000,31000,3100200.184
01 giu 20220,31000,31100,31000,31000,3100142.631
31 mag 20220,31000,31100,31000,31100,3110189.275
30 mag 20220,31000,31100,31000,31000,310030.690
27 mag 20220,31000,31000,30800,31000,31001.345.808
26 mag 20220,30800,31000,30800,31000,310045.792
25 mag 20220,30800,30900,30800,30900,309073.700
24 mag 20220,30900,30900,30800,30800,3080884.531
23 mag 20220,30900,31000,30900,30900,30901.326.552
23 mag 20220.012 Dividendo
20 mag 20220,31500,31500,31500,31500,3030325.684
19 mag 20220,31500,31500,31300,31400,302042.163
18 mag 20220,31500,31500,31300,31500,303013.706
17 mag 20220,31500,31500,31300,31300,301133.110
16 mag 20220,31300,31400,31300,31400,302031.235
13 mag 20220,31300,31500,31300,31300,30117.044
12 mag 20220,31200,31400,31200,31400,30208.544
11 mag 20220,31200,31600,31200,31500,303026.272
10 mag 20220,31200,31500,31200,31300,301199.247
09 mag 20220,31200,31500,31200,31500,303067.876
06 mag 20220,31400,31500,31200,31500,303058.312
05 mag 20220,31400,31800,31400,31400,302074.343
04 mag 20220,31400,31400,31400,31400,30208.784
03 mag 20220,31700,31800,31400,31500,303031.320
02 mag 20220,31400,31800,31400,31800,305944.750
29 apr 20220,31500,31700,31500,31500,30305.860
28 apr 20220,31600,31800,31500,31800,3059229.104
27 apr 20220,31500,31600,31500,31600,304042.000
26 apr 20220,31400,31600,31400,31600,3040686.847
25 apr 20220,31500,31500,31400,31500,303016.407
22 apr 20220,31400,31500,31400,31500,303046.033
21 apr 20220,31400,31500,31400,31500,3030161.575
20 apr 20220,31400,31500,31400,31500,3030123.414
19 apr 20220,31600,31600,31400,31400,3020463.810
14 apr 20220,31500,31600,31500,31600,3040315.351
13 apr 20220,31500,31600,31500,31500,303021.257
12 apr 20220,31500,31600,31500,31500,3030163.062
11 apr 20220,31500,31600,31500,31600,3040338.175
08 apr 20220,31500,31600,31500,31500,3030471.648
07 apr 20220,31500,31600,31500,31500,3030291.947
06 apr 20220,31600,31600,31400,31500,3030339.470
05 apr 20220,31500,31600,31500,31600,3040217.515
04 apr 20220,31400,31600,31400,31500,3030367.625
01 apr 20220,31300,31500,31300,31500,3030544.198
31 mar 20220,31400,31400,31300,31300,3011218.537
30 mar 20220,31200,31500,31200,31300,3011814.102
29 mar 20220,31100,31200,31000,31200,30011.237.383
28 mar 20220,31200,31200,31000,31100,29922.455.736
25 mar 20220,31000,31500,30700,31000,29827.908.833
24 mar 20220,25400,25600,25200,25200,242445.501
23 mar 20220,26300,26800,25100,25400,2443252.667
22 mar 20220,26000,26500,25800,26300,2530118.488
21 mar 20220,25500,26500,25500,25800,248223.862
18 mar 20220,25800,25900,25300,25300,243432.581
17 mar 20220,25400,25700,25000,25100,241492.862
16 mar 20220,24800,25300,24800,25300,243472.215
15 mar 20220,24400,25000,24400,24500,235771.680
14 mar 20220,24500,24900,24100,24700,2376148.896
11 mar 20220,24300,24800,23800,24800,238679.396
10 mar 20220,24400,24900,24300,24600,236698.786
09 mar 20220,23600,25000,23600,24400,2347365.719
08 mar 20220,22800,23700,22800,23600,227093.732
07 mar 20220,24300,24300,22000,23400,2251285.590
04 mar 20220,25100,25100,24200,24700,2376297.813
03 mar 20220,25600,25800,25100,25300,2434198.408
02 mar 20220,25700,26000,25500,26000,2501120.730
01 mar 20220,26400,26400,25800,26100,251158.828
28 feb 20220,26000,26400,25800,26400,2539166.072
25 feb 20220,26000,26600,25800,26300,2530110.100
24 feb 20220,25900,25900,25200,25700,2472290.493
23 feb 20220,26300,27500,26300,26500,2549480.448
22 feb 20220,26600,26900,25700,26300,2530290.874
21 feb 20220,27000,27000,26600,26600,255950.801
18 feb 20220,27600,27600,26800,26800,2578176.707
17 feb 20220,27200,27700,27200,27300,262672.390
16 feb 20220,27400,27700,27300,27600,265576.505
15 feb 20220,27600,27800,27000,27600,2655360.646
14 feb 20220,26900,27300,26700,27300,2626258.437
11 feb 20220,27000,28000,26700,27300,2626574.029
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...