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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202012,3012,6012,2712,5512,551.941.841
09 lug 202012,9613,0312,4712,4712,472.497.031
08 lug 202012,8113,0612,7512,8712,872.278.939
07 lug 202012,8813,0012,8312,9012,902.254.164
06 lug 202012,8312,9512,5612,9412,943.020.159
03 lug 202012,5012,7412,3912,4812,482.298.824
02 lug 202012,1312,4912,1012,4912,493.530.462
01 lug 202012,0212,1011,7412,0012,002.680.965
30 giu 202012,1612,3111,9212,0212,022.925.085
29 giu 202011,8412,2411,8412,1412,142.532.076
26 giu 202012,1412,2011,8111,8111,811.809.001
25 giu 202011,8412,0911,7712,0312,032.709.638
24 giu 202012,3812,4811,9011,9011,902.750.768
23 giu 202012,2612,4112,1512,4012,402.729.665
22 giu 202011,9212,3411,9212,1112,112.316.152
19 giu 202012,1112,3311,8612,1012,106.321.064
18 giu 202012,4112,6611,9711,9911,994.887.510
17 giu 202012,2012,4512,0912,4112,416.051.580
16 giu 202011,9012,1911,6912,1012,105.466.379
15 giu 202011,1611,8911,1111,6811,683.791.918
12 giu 202011,4011,9811,3411,5811,586.742.191
11 giu 202011,3111,6811,3011,5811,586.303.518
10 giu 202011,3511,6911,2811,6811,686.001.479
09 giu 202011,1411,3211,0711,2811,284.644.758
08 giu 202011,1711,3511,0411,2711,274.964.520
05 giu 202011,1811,3411,0311,2711,275.968.047
04 giu 202010,7011,1310,6911,0211,026.087.208
03 giu 202010,8610,8910,6410,8510,854.731.648
02 giu 202010,6310,7910,4910,7410,743.426.447
01 giu 202010,7310,7410,4410,5610,561.695.218
29 mag 202010,4310,5510,3510,5110,513.689.423
28 mag 202010,1010,729,9410,6010,605.851.958
27 mag 202010,2210,319,9110,0210,025.418.734
26 mag 202010,2610,309,9410,2210,223.531.557
25 mag 202010,2310,3910,0410,1610,161.980.945
22 mag 20209,7910,189,7210,1610,162.882.778
21 mag 20209,8710,129,659,909,902.881.408
20 mag 20209,7810,099,5810,0010,002.919.582
19 mag 202010,4510,499,809,869,864.793.223
18 mag 202010,2210,2310,0110,2310,232.199.846
18 mag 20200.32 Dividendo
15 mag 202010,0310,159,8810,069,742.307.002
14 mag 20209,9710,129,719,929,613.412.501
13 mag 202010,3310,4510,0410,079,753.890.832
12 mag 202010,0110,5210,0110,5010,174.240.249
11 mag 20209,7410,119,739,999,672.838.825
08 mag 20209,549,709,369,689,372.049.636
07 mag 20209,399,489,249,449,142.286.557
06 mag 20209,849,929,379,379,072.760.070
05 mag 20209,9110,109,529,869,553.644.756
04 mag 20209,8210,029,609,719,403.245.092
30 apr 202010,1510,329,9310,149,824.848.283
29 apr 20209,8210,219,6310,219,893.932.915
28 apr 20209,499,939,459,739,424.503.742
27 apr 20209,529,579,309,509,202.859.434
24 apr 20208,949,558,829,218,923.046.006
23 apr 20208,809,248,589,248,943.739.189
22 apr 20208,438,788,358,768,484.516.225
21 apr 20208,618,798,168,167,903.812.138
20 apr 20208,728,818,578,738,451.843.759
17 apr 20208,959,028,638,708,422.959.801
16 apr 20208,959,168,718,718,433.264.928
15 apr 20209,459,498,778,838,553.989.061
14 apr 20209,469,589,369,569,263.037.142
09 apr 20209,609,679,219,449,143.112.691
08 apr 20209,209,559,119,449,142.782.876
07 apr 20209,539,589,099,319,024.073.943
06 apr 20209,189,428,959,158,863.944.078
03 apr 20208,459,128,398,958,674.108.088
02 apr 20208,428,588,268,558,282.997.795
01 apr 20207,978,487,938,288,023.960.886
31 mar 20208,558,748,118,298,036.100.687
30 mar 20208,278,467,888,428,154.833.258
27 mar 20208,588,678,188,278,015.413.314
26 mar 20207,948,847,848,848,564.904.120
25 mar 20208,458,657,938,107,846.663.653
24 mar 20207,958,227,748,227,966.869.397
23 mar 20207,117,737,117,487,246.801.824
20 mar 20207,467,827,257,467,238.966.093
19 mar 20207,908,157,357,487,245.432.734
18 mar 20207,247,707,067,527,284.306.496
17 mar 20208,108,207,107,397,158.206.119
16 mar 20207,167,996,667,617,369.491.413
13 mar 20207,378,407,057,707,468.728.518
12 mar 20207,508,106,926,926,7011.037.017
11 mar 20207,607,927,587,887,638.515.424
10 mar 20208,208,447,547,547,307.546.704
09 mar 20208,018,397,878,127,869.088.534
06 mar 20208,639,048,598,978,696.835.049
05 mar 20208,968,978,598,878,596.565.588
04 mar 20209,349,408,768,858,577.522.341
03 mar 20209,369,619,249,339,046.715.202
02 mar 20209,699,698,939,138,845.987.425
28 feb 20209,529,729,279,499,196.625.541
27 feb 20209,799,909,619,839,515.211.999
26 feb 20209,8010,109,579,959,635.340.136
25 feb 202010,1910,219,769,799,484.733.298
24 feb 202010,0810,269,7610,069,747.262.508
21 feb 202011,0311,0610,7010,7310,384.370.192
20 feb 202011,1711,2211,0611,0910,744.474.988
*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