FB.MI - Facebook, Inc.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019177,94179,38177,94178,96178,9669
20 nov 2019179,16179,40178,64179,40179,40203
19 nov 2019177,92180,00174,02179,96179,961.652
18 nov 2019175,76177,10174,66174,80174,80599
15 nov 2019174,98176,32174,98176,32176,32370
14 nov 2019175,30176,00174,78174,78174,78217
13 nov 2019176,00177,16175,74175,74175,74632
12 nov 2019172,12175,42171,46175,42175,42329
11 nov 2019172,14172,92171,70171,72171,72158
08 nov 2019172,92174,22172,32174,22174,22264
07 nov 2019173,86174,44173,30174,44174,44437
06 nov 2019174,90174,90173,50173,50173,50116
05 nov 2019175,70176,10175,34175,44175,44259
04 nov 2019175,00176,20174,14174,14174,14401
01 nov 2019172,44173,78171,68171,68171,68397
31 ott 2019176,72177,70172,50174,00174,001.992
30 ott 2019170,72171,96168,74168,74168,74138
29 ott 2019171,42172,44170,16170,30170,30648
28 ott 2019170,12170,12168,90169,10169,10117
25 ott 2019166,84169,92166,84169,92169,9243
24 ott 2019167,00167,74165,00165,00165,0080
23 ott 2019163,08166,94162,88166,94166,94188
22 ott 2019170,54171,00169,58169,58169,581.099
21 ott 2019167,00169,70166,82169,70169,7095
18 ott 2019168,40168,40168,40168,40168,4010
17 ott 2019170,60171,76170,40170,40170,40142
16 ott 2019171,24171,24170,14170,14170,1475
15 ott 2019167,34172,12167,34172,10172,10168
14 ott 2019166,26166,64166,00166,00166,00339
11 ott 2019164,66168,00164,40168,00168,00865
10 ott 2019163,14164,02162,76164,02164,0238
09 ott 2019162,56163,06162,56162,96162,96182
08 ott 2019163,54163,54162,10162,80162,8038
07 ott 2019163,80164,64163,00164,64164,64307
04 ott 2019163,00164,00162,28163,96163,96633
03 ott 2019158,90164,24158,00160,26160,26519
02 ott 2019160,00160,00158,78160,00160,00303
01 ott 2019163,92163,92161,20161,20161,20605
30 set 2019163,00163,12163,00163,12163,1270
27 set 2019164,48165,24163,58163,74163,7477
26 set 2019165,80166,02163,00163,00163,00332
25 set 2019164,02165,34163,20163,20163,20662
24 set 2019170,64171,00170,32170,92170,92317
23 set 2019172,40172,62169,00170,02170,02169
20 set 2019172,14173,00172,14173,00173,00390
19 set 2019169,56172,34169,10172,34172,34104
18 set 2019170,00170,00169,48169,48169,4820
17 set 2019169,28169,28168,76168,76168,76131
16 set 2019167,60169,70164,02169,68169,68187
13 set 2019169,00169,20168,62169,20169,20291
12 set 2019170,50173,56170,50171,10171,10490
11 set 2019169,60170,54169,50170,54170,5465
10 set 2019169,90169,96168,82168,82168,82114
09 set 2019170,66170,66169,00169,98169,98120
06 set 2019173,02173,68169,00169,00169,00259
05 set 2019171,00172,44170,46172,44172,44479
04 set 2019168,08168,08166,94167,36167,36184
03 set 2019168,18168,38168,18168,38168,3842
02 set 2019167,30167,30167,30167,30167,30-
30 ago 2019167,48169,28167,30167,30167,30153
29 ago 2019165,00167,00164,80166,02166,02236
28 ago 2019163,86163,86162,00162,00162,00202
27 ago 2019163,00164,96162,58164,96164,96168
26 ago 2019159,50162,84159,50161,00161,00167
23 ago 2019163,86165,00161,18161,52161,52388
22 ago 2019166,10166,10163,00163,00163,00202
21 ago 2019166,74167,46166,30166,30166,3056
20 ago 2019167,68167,68166,62166,62166,6293
19 ago 2019167,44168,10167,44167,52167,52149
16 ago 2019165,80165,80165,80165,80165,8020
14 ago 2019169,50169,50163,40163,40163,40102
13 ago 2019165,06169,48163,80168,88168,88372
12 ago 2019169,32169,32165,68166,06166,06330
09 ago 2019168,84169,32168,56168,94168,94180
08 ago 2019166,54167,52165,58167,52167,52351
07 ago 2019164,02166,18162,12164,70164,70922
06 ago 2019162,90165,20162,06164,22164,22429
05 ago 2019167,24167,24163,60163,70163,70603
02 ago 2019173,70173,70169,76171,42171,42549
01 ago 2019176,52178,84176,00178,84178,8488
31 lug 2019177,70177,70175,30175,30175,3075
30 lug 2019176,00176,00173,96176,00176,00663
29 lug 2019179,78179,78176,00176,00176,0060
26 lug 2019180,74180,86176,82176,82176,82299
25 lug 2019182,22187,74178,54178,60178,601.144
24 lug 2019175,82181,56174,10180,36180,36880
23 lug 2019180,50182,88180,50182,88182,88299
22 lug 2019177,76178,58177,76178,58178,5818
19 lug 2019179,46179,46178,86179,26179,26257
18 lug 2019180,00180,00173,08178,96178,96227
17 lug 2019181,34182,36180,00180,20180,20292
16 lug 2019181,98182,90181,30182,20182,20547
15 lug 2019180,00180,88179,48180,88180,88576
12 lug 2019178,60178,80178,12178,80178,80460
11 lug 2019180,98181,32179,60180,36180,36451
10 lug 2019177,00180,00177,00178,20178,20812
09 lug 2019173,50176,78173,22176,16176,16628
08 lug 2019170,00174,46170,00173,98173,98120
05 lug 2019174,40175,50173,50173,50173,50663
04 lug 2019174,40175,00174,22174,78174,78782
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità