FBK.MI - FinecoBank Banca Fineco S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20199,809,859,669,669,662.690.208
25 giu 20199,819,919,739,759,752.051.706
24 giu 20199,769,949,729,809,803.870.686
21 giu 20199,579,799,539,799,799.587.699
20 giu 20199,489,619,469,559,554.544.189
19 giu 20199,339,469,319,449,442.730.493
18 giu 20199,139,329,129,329,323.120.201
17 giu 20199,079,159,069,109,101.514.267
14 giu 20199,129,179,019,059,052.560.254
13 giu 20199,129,249,089,199,191.548.035
12 giu 20199,259,299,119,159,152.609.119
11 giu 20199,309,399,249,329,322.366.989
10 giu 20199,349,379,229,289,281.970.639
07 giu 20199,309,389,229,309,302.226.876
06 giu 20199,389,489,239,299,292.716.855
05 giu 20199,439,449,219,379,373.039.397
04 giu 20199,129,399,059,389,383.609.501
03 giu 20199,229,269,029,159,152.728.437
31 mag 20199,139,288,999,289,283.447.972
30 mag 20199,349,429,189,259,252.186.192
29 mag 20199,369,529,259,259,253.383.104
28 mag 20199,669,679,329,509,5041.491.512
27 mag 20199,769,869,589,699,692.306.537
24 mag 20199,679,819,649,759,752.936.234
23 mag 20199,729,839,619,659,654.209.402
22 mag 20199,939,999,749,769,763.096.684
21 mag 20199,839,969,819,909,903.084.500
20 mag 20199,8710,059,769,799,792.935.413
17 mag 20199,919,969,789,939,934.120.770
16 mag 20199,709,929,609,929,923.773.414
15 mag 20199,799,839,579,689,684.453.381
14 mag 20199,759,849,679,809,804.768.720
13 mag 20199,869,999,559,619,616.403.338
10 mag 201910,0810,159,859,859,858.322.960
09 mag 201910,1410,159,989,989,985.435.251
08 mag 20199,9110,209,9110,1810,1816.640.841
07 mag 201910,6511,3010,2210,2510,259.379.536
06 mag 201911,0511,1910,9811,0711,072.243.947
03 mag 201911,4011,4711,1911,3411,343.489.736
02 mag 201911,6511,7211,3811,4311,433.542.588
30 apr 201911,8111,8811,7011,7311,732.397.719
29 apr 201912,0612,1511,8011,8111,813.023.422
26 apr 201911,8412,0611,7812,0412,041.827.623
25 apr 201911,8712,0011,7411,8111,811.259.655
24 apr 201912,1012,2211,7511,8811,882.291.062
23 apr 201911,9712,1511,8812,1012,102.709.961
23 apr 20190.303 Dividendo
18 apr 201912,2712,2711,6612,1511,853.396.186
17 apr 201912,4312,5212,3212,3912,082.948.040
16 apr 201912,5012,5612,2212,3912,083.160.288
15 apr 201912,1112,5212,1112,3912,083.986.298
12 apr 201911,7412,1311,7212,1311,833.046.976
11 apr 201911,7811,8211,6111,7211,421.531.492
10 apr 201911,7211,7811,6511,7011,411.851.448
09 apr 201911,8811,9511,6711,6911,402.046.449
08 apr 201911,9811,9911,7611,8311,541.863.740
05 apr 201911,9512,0911,8311,9411,642.237.324
04 apr 201911,8811,9511,8211,8611,571.520.646
03 apr 201911,7011,9011,7011,8911,591.825.749
02 apr 201911,8611,8911,6311,6311,341.567.568
01 apr 201911,8011,9411,6911,8611,562.343.980
29 mar 201911,6711,7311,4911,7311,431.938.732
28 mar 201911,3911,6411,3911,5811,291.208.089
27 mar 201911,4111,6511,2711,4611,171.643.442
26 mar 201911,4111,4911,3411,4111,13928.821
25 mar 201911,5211,5711,3111,3511,071.630.799
22 mar 201911,6511,6711,5011,5311,241.872.525
21 mar 201911,4911,6111,4811,6011,311.173.045
20 mar 201911,4811,6611,4711,5311,241.509.775
19 mar 201911,5811,6611,5111,5211,241.515.731
18 mar 201911,5811,6511,5611,6011,311.302.193
15 mar 201911,4711,5711,3911,5611,271.933.980
14 mar 201911,3211,4211,3011,4111,131.150.336
13 mar 201911,3211,3911,2711,3511,071.299.960
12 mar 201911,5611,6011,3611,3611,081.579.810
11 mar 201911,2511,5111,2511,4811,191.506.561
08 mar 201911,0311,2210,9711,2210,941.562.978
07 mar 201911,3611,5011,1311,1510,882.692.692
06 mar 201911,3311,5611,3011,3611,081.817.140
05 mar 201911,2311,3811,1211,3211,042.716.995
04 mar 201911,1611,2411,0511,2310,952.305.395
01 mar 201910,9411,1210,8011,0310,762.650.399
28 feb 201910,3210,9310,3110,9310,653.610.798
27 feb 201910,1910,3210,1810,3210,071.017.337
26 feb 201910,1910,2810,1510,229,961.072.121
25 feb 201910,1810,2810,1810,239,98895.345
22 feb 201910,0010,139,9910,119,86969.648
21 feb 201910,2610,279,999,999,741.528.819
20 feb 201910,4010,4010,1810,239,971.346.337
19 feb 201910,5610,5710,3210,3710,111.758.371
18 feb 201910,4310,7310,4310,6010,341.945.920
15 feb 201910,1310,4910,0610,4510,192.076.813
14 feb 201910,4010,4410,1910,199,931.716.361
13 feb 20199,9510,439,8610,3910,132.774.829
12 feb 20199,879,949,829,909,651.362.044
11 feb 20199,709,889,709,809,561.134.194
08 feb 20199,629,749,549,679,431.450.610
07 feb 20199,899,959,659,659,411.606.565
06 feb 20199,759,979,599,919,672.853.647
05 feb 20199,729,839,649,809,561.925.351
*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