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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 gen 20189,659,669,519,519,512.490.856
12 gen 20189,729,749,609,609,602.754.591
11 gen 20189,409,729,369,659,652.135.357
10 gen 20189,349,449,279,439,432.703.458
09 gen 20188,999,348,959,349,343.758.849
08 gen 20188,908,968,788,908,902.553.929
05 gen 20188,778,918,778,918,911.945.979
04 gen 20188,458,808,458,808,802.595.760
03 gen 20188,438,518,358,468,462.092.048
02 gen 20188,538,608,418,448,441.409.513
29 dic 20178,708,708,538,538,53585.989
28 dic 20178,738,738,628,678,671.047.728
27 dic 20178,738,768,658,738,731.787.823
22 dic 20178,658,778,618,738,731.276.865
21 dic 20178,578,698,548,698,691.247.314
20 dic 20178,618,658,538,618,611.451.098
19 dic 20178,608,648,568,608,601.051.125
18 dic 20178,498,638,498,638,631.354.361
15 dic 20178,478,548,448,528,521.990.519
14 dic 20178,498,648,468,568,561.702.399
13 dic 20178,608,678,488,518,512.491.728
12 dic 20178,558,658,478,658,652.118.776
11 dic 20178,728,748,508,528,522.396.048
08 dic 20178,588,768,578,698,692.225.056
07 dic 20178,398,578,378,558,551.421.561
06 dic 20178,338,438,318,358,351.573.542
05 dic 20178,438,488,318,458,451.802.507
04 dic 20178,408,518,358,418,412.642.211
01 dic 20178,488,488,298,328,323.189.474
30 nov 20178,438,518,348,478,472.493.160
29 nov 20178,258,538,238,398,393.494.738
28 nov 20178,108,238,108,228,221.822.039
27 nov 20178,138,238,068,118,111.847.566
24 nov 20178,068,208,058,158,151.807.013
23 nov 20178,138,148,028,068,061.240.193
22 nov 20178,118,228,098,118,111.990.120
21 nov 20177,998,117,918,118,111.649.104
20 nov 20177,898,027,867,997,991.409.766
17 nov 20177,787,937,767,937,932.129.837
16 nov 20177,667,817,607,807,801.721.482
15 nov 20177,697,697,557,657,652.037.192
14 nov 20177,837,847,717,727,721.764.454
13 nov 20177,977,977,727,787,782.778.926
10 nov 20177,907,997,877,937,931.479.963
09 nov 20177,998,057,827,897,891.904.370
08 nov 20177,938,067,867,977,972.330.028
07 nov 20177,968,057,937,967,961.937.788
06 nov 20177,988,007,927,947,941.187.378
03 nov 20178,068,097,937,977,972.396.168
02 nov 20178,028,067,998,018,011.518.292
01 nov 20178,098,117,998,028,021.148.363
31 ott 20178,058,117,998,038,031.261.592
30 ott 20177,948,057,938,038,031.652.455
27 ott 20178,058,097,927,957,952.796.505
26 ott 20177,768,067,707,977,975.565.313
25 ott 20177,808,037,707,747,745.913.902
24 ott 20177,347,807,327,787,786.603.368
23 ott 20177,327,377,247,347,341.035.421
20 ott 20177,247,347,247,327,321.461.630
19 ott 20177,367,367,167,257,251.324.562
18 ott 20177,287,357,267,327,32653.510
17 ott 20177,437,467,287,287,281.638.662
16 ott 20177,387,457,327,437,431.535.948
13 ott 20177,327,417,107,367,361.888.765
12 ott 20177,327,327,247,287,281.065.036
11 ott 20177,217,327,177,327,322.136.844
10 ott 20177,177,247,167,197,192.227.067
09 ott 20177,207,257,137,207,202.254.350
06 ott 20177,257,317,167,217,212.269.990
05 ott 20177,297,307,187,257,252.645.052
04 ott 20177,477,477,287,287,281.897.849
03 ott 20177,507,507,417,457,451.359.714
02 ott 20177,527,547,427,467,461.777.272
29 set 20177,487,507,417,507,501.398.817
28 set 20177,477,487,407,447,441.310.962
27 set 20177,507,547,437,457,451.991.275
26 set 20177,367,477,347,477,471.293.920
25 set 20177,497,517,367,387,382.250.625
22 set 20177,517,557,477,497,491.223.496
21 set 20177,457,557,457,537,532.011.545
20 set 20177,377,477,377,477,472.098.893
19 set 20177,367,407,357,397,39833.534
18 set 20177,347,407,307,397,391.126.119
15 set 20177,307,367,267,327,321.651.810
14 set 20177,307,387,297,307,301.374.556
13 set 20177,307,397,287,347,341.405.607
12 set 20177,227,337,207,327,322.361.286
11 set 20176,977,226,977,207,202.395.140
08 set 20176,876,966,866,956,951.634.980
07 set 20176,926,956,846,866,862.898.177
06 set 20176,966,996,896,896,891.685.536
05 set 20177,097,156,976,976,971.460.582
04 set 20177,187,197,097,097,091.095.025
01 set 20177,267,267,187,207,20954.586
31 ago 20177,187,307,147,227,221.656.906
30 ago 20176,997,136,987,127,12990.211
29 ago 20177,057,056,946,966,961.931.785
28 ago 20177,117,147,077,077,07423.239
25 ago 20177,087,167,087,107,10603.194
24 ago 20177,127,147,097,107,101.152.544
*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