Italia markets closed

Fidelity National Financial Inc (F1EF.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,00+0,20 (+0,42%)
In data: 08:21PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202448,0048,4047,8048,0048,0060
14 mag 202447,6048,2047,6047,8047,80-
13 mag 202447,8047,8047,4047,8047,80-
10 mag 202448,8049,0047,8048,2048,20-
09 mag 202448,4048,4047,4048,2048,20-
08 mag 202448,4048,6048,0048,6048,60-
07 mag 202448,2049,0048,2048,8048,80-
06 mag 202447,8048,2047,8048,2048,20-
03 mag 202447,6048,2046,2048,0048,00-
02 mag 202446,6047,4046,6047,4047,40-
30 apr 202447,2047,2046,6046,6046,60-
29 apr 202447,0047,6047,0047,2047,20-
26 apr 202446,4047,2046,4047,2047,20-
25 apr 202447,0047,0045,6046,2046,20-
24 apr 202447,4047,6047,0047,2047,20-
23 apr 202446,4047,2046,2047,2047,20-
22 apr 202445,8046,6045,6046,6046,60-
19 apr 202444,4045,6044,4045,4045,40-
18 apr 202444,0044,6044,0044,6044,60-
17 apr 202444,2044,6044,0044,2044,20-
16 apr 202445,2045,4044,4044,4044,40-
15 apr 202445,6046,2045,2045,2045,20-
12 apr 202445,2045,8045,2045,6045,60-
11 apr 202444,8045,8044,4045,4045,40-
10 apr 202448,6048,6044,4044,6044,60-
09 apr 202448,6049,0048,6048,8048,80-
08 apr 202448,2048,6048,2048,6048,60-
05 apr 202447,6048,6047,6048,4048,40-
04 apr 202448,4049,4048,4048,8048,80-
03 apr 202448,0048,6048,0048,6048,60-
02 apr 202449,2049,2048,2048,2048,20-
28 mar 202448,0049,4048,0049,4049,40-
27 mar 202447,2347,8347,2347,6847,68-
26 mar 202447,3847,4347,2147,3747,37-
25 mar 202447,7047,7647,0247,4047,40-
22 mar 202448,2348,3247,7347,7647,76-
21 mar 202446,7448,3446,7448,3448,34-
20 mar 202445,6046,5545,6046,5546,55-
19 mar 202445,0445,4845,0245,3145,31-
18 mar 202445,3745,4345,0345,3145,31-
15 mar 202445,6145,8845,2745,2745,27-
14 mar 202446,4946,5745,6145,6145,61-
14 mar 20240.48 Dividendo
13 mar 202446,4146,8746,3846,7146,23-
12 mar 202446,7146,7746,1446,3345,85-
11 mar 202445,9546,7445,8846,6146,13-
08 mar 202446,9647,0246,0046,1445,67-
07 mar 202447,6148,2146,9346,9346,45-
06 mar 202447,3447,7747,2147,7747,28-
05 mar 202446,9447,7246,9447,3846,89-
04 mar 202446,4547,9246,4047,0346,55-
01 mar 202446,8646,9446,5446,5946,11-
29 feb 202445,8446,7645,6646,7646,28-
28 feb 202446,2346,2445,7945,7945,32-
27 feb 202445,5846,0945,5846,0945,62-
26 feb 202446,2046,2045,3345,6645,19-
23 feb 202446,1946,5346,0446,2545,77-
22 feb 202448,8348,8546,1846,3045,82-
21 feb 202448,1848,7848,1348,7848,28-
20 feb 202448,5248,5447,9848,3347,83-
19 feb 202448,6148,6948,5948,6048,10-
16 feb 202448,8448,9348,5848,5848,08-
15 feb 202448,5549,0448,5048,7748,27-
14 feb 202447,6748,3447,6748,3447,84-
13 feb 202448,2148,2147,4047,4046,91-
12 feb 202447,4548,3447,4448,2247,72-
09 feb 202447,1947,3346,9247,3346,84-
08 feb 202446,6947,2846,6147,2846,79-
07 feb 202446,5346,9246,3546,8546,37-
06 feb 202446,2246,4846,2146,4145,93-
05 feb 202446,9647,1246,0446,2545,77-
02 feb 202446,5847,2846,4846,9746,49-
01 feb 202446,3546,5245,3946,5246,04-
31 gen 202447,1147,1946,3746,4245,94-
30 gen 202446,6946,9746,4746,9446,46-
29 gen 202446,0446,7046,0446,7046,22-
26 gen 202445,7946,1445,5345,9645,49-
25 gen 202445,6145,7745,3245,7245,25-
24 gen 202445,1945,6145,0245,5445,07-
23 gen 202445,6445,8145,1145,2744,80-
22 gen 202444,8645,6644,8645,4745,00-
19 gen 202444,2744,8443,9644,7544,29-
18 gen 202444,4144,5944,1044,5144,05-
17 gen 202444,8444,9244,2244,3643,90-
16 gen 202445,5245,7244,6444,8444,38-
15 gen 202445,5045,5545,4345,5045,03-
12 gen 202445,2045,5444,9245,4544,98-
11 gen 202445,2245,2844,5345,2244,76-
10 gen 202444,5945,1744,5144,9444,48-
09 gen 202444,8744,9144,4644,6844,22-
08 gen 202444,4744,9444,4244,9444,48-
05 gen 202443,9444,7843,8544,5344,07-
04 gen 202443,9944,5243,8244,0543,60-
03 gen 202445,1845,2744,1244,1243,67-
02 gen 202446,3046,3245,1645,1644,70-
29 dic 202346,4346,4946,3646,3645,88-
28 dic 202345,8446,4345,7146,3645,88-
27 dic 202345,8445,9645,5545,8745,40-
22 dic 202344,8845,5544,7845,5445,07-
21 dic 202345,0845,2444,6144,9444,48-
*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...