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

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 giu 2018	9,558	9,724	9,558	9,648	9,648	2.002.552
21 giu 2018	9,622	9,686	9,440	9,530	9,530	1.832.919
20 giu 2018	9,520	9,652	9,490	9,622	9,622	1.981.592
19 giu 2018	9,314	9,618	9,206	9,526	9,526	2.609.330
18 giu 2018	9,494	9,580	9,420	9,444	9,444	2.791.658
15 giu 2018	9,526	9,568	9,300	9,482	9,482	4.653.579
14 giu 2018	9,376	9,554	9,306	9,526	9,526	3.415.478
13 giu 2018	9,426	9,458	9,230	9,380	9,380	2.854.136
12 giu 2018	9,000	9,448	8,888	9,418	9,418	6.835.377
11 giu 2018	8,996	9,144	8,792	8,982	8,982	2.980.931
08 giu 2018	8,726	8,916	8,654	8,838	8,838	2.212.311
07 giu 2018	8,978	9,196	8,872	8,904	8,904	3.217.269
06 giu 2018	8,458	8,940	8,370	8,930	8,930	4.511.558
05 giu 2018	8,442	8,706	8,414	8,430	8,430	3.748.575
04 giu 2018	8,834	8,872	8,524	8,564	8,564	2.483.270
01 giu 2018	8,766	9,000	8,696	8,788	8,788	4.418.459
31 mag 2018	-	-	-	-	-	-
30 mag 2018	8,114	8,478	7,990	8,468	8,468	6.446.132
29 mag 2018	8,062	8,166	7,784	7,956	7,956	6.227.171
28 mag 2018	8,846	8,924	8,102	8,152	8,152	5.791.926
25 mag 2018	9,262	9,262	8,592	8,786	8,786	4.006.077
24 mag 2018	9,200	9,340	9,126	9,182	9,182	2.695.423
23 mag 2018	9,128	9,156	8,968	9,156	9,156	2.396.179
22 mag 2018	8,932	9,228	8,910	9,188	9,188	2.450.008
21 mag 2018	8,998	9,066	8,864	8,898	8,898	2.087.544
18 mag 2018	9,280	9,290	8,954	8,966	8,966	2.960.451
17 mag 2018	9,300	9,332	9,034	9,174	9,174	4.059.527
16 mag 2018	9,748	9,748	9,184	9,196	9,196	4.253.298
15 mag 2018	9,734	9,824	9,632	9,728	9,728	1.872.933
14 mag 2018	9,742	9,764	9,642	9,742	9,742	1.708.543
11 mag 2018	9,720	9,758	9,626	9,718	9,718	2.215.103
10 mag 2018	9,906	9,946	9,644	9,720	9,720	1.865.136
09 mag 2018	9,846	9,962	9,836	9,912	9,912	2.179.245
08 mag 2018	10,160	10,180	9,714	9,808	9,808	2.981.084
07 mag 2018	10,100	10,170	10,055	10,160	10,160	1.339.035
04 mag 2018	9,922	10,075	9,874	10,075	10,075	1.772.133
03 mag 2018	9,950	10,010	9,854	9,874	9,874	1.637.163
02 mag 2018	9,910	10,005	9,878	9,984	9,984	1.875.685
30 apr 2018	9,872	9,904	9,772	9,904	9,904	1.365.591
27 apr 2018	9,840	9,906	9,782	9,860	9,860	956.793
26 apr 2018	9,920	9,940	9,784	9,854	9,854	1.682.061
25 apr 2018	9,958	10,000	9,788	9,912	9,912	1.307.523
24 apr 2018	9,926	10,010	9,882	10,000	10,000	2.393.942
23 apr 2018	9,650	9,940	9,640	9,940	9,940	2.999.699
23 apr 2018	0.285 Dividendo
20 apr 2018	9,970	9,978	9,876	9,924	9,639	1.885.121
19 apr 2018	9,930	10,010	9,902	9,964	9,678	1.703.361
18 apr 2018	9,910	9,978	9,882	9,970	9,684	1.948.968
17 apr 2018	9,798	9,898	9,778	9,870	9,587	2.347.576
16 apr 2018	9,716	9,798	9,664	9,768	9,487	1.482.837
13 apr 2018	9,650	9,774	9,624	9,664	9,386	1.594.651
12 apr 2018	9,620	9,654	9,506	9,626	9,350	2.457.870
11 apr 2018	9,748	9,830	9,630	9,670	9,392	1.968.934
10 apr 2018	9,788	9,858	9,706	9,798	9,517	1.565.533
09 apr 2018	9,716	9,792	9,686	9,744	9,464	2.335.571
06 apr 2018	9,964	9,964	9,668	9,668	9,390	2.180.063
05 apr 2018	9,908	10,005	9,744	10,000	9,713	2.437.053
04 apr 2018	9,672	9,780	9,514	9,746	9,466	2.250.788
03 apr 2018	9,670	9,756	9,570	9,694	9,416	1.849.914
29 mar 2018	9,750	9,884	9,746	9,768	9,487	1.242.505
28 mar 2018	9,728	9,874	9,612	9,728	9,449	2.223.477
27 mar 2018	9,990	10,025	9,790	9,816	9,534	1.631.785
26 mar 2018	9,992	10,025	9,766	9,796	9,515	2.336.239
23 mar 2018	9,894	9,994	9,760	9,980	9,693	2.525.070
22 mar 2018	10,205	10,310	9,974	10,015	9,727	2.012.509
21 mar 2018	10,355	10,410	10,200	10,275	9,980	1.383.045
20 mar 2018	10,150	10,370	10,150	10,370	10,072	2.616.314
19 mar 2018	10,280	10,320	10,110	10,110	9,820	2.427.519
16 mar 2018	10,285	10,380	10,215	10,325	10,028	3.130.588
15 mar 2018	10,165	10,290	10,110	10,240	9,946	1.632.465
14 mar 2018	10,140	10,265	10,080	10,125	9,834	1.838.776
13 mar 2018	10,345	10,350	10,045	10,110	9,820	1.900.362
12 mar 2018	10,390	10,435	10,270	10,300	10,004	2.329.031
09 mar 2018	10,155	10,290	10,125	10,290	9,994	1.473.972
08 mar 2018	10,175	10,250	10,050	10,145	9,854	1.864.379
07 mar 2018	10,010	10,135	9,912	10,135	9,844	1.674.650
06 mar 2018	9,652	10,000	9,652	9,968	9,682	2.648.397
05 mar 2018	9,616	9,800	9,540	9,574	9,299	3.303.724
02 mar 2018	10,075	10,075	9,690	9,798	9,517	3.047.161
01 mar 2018	10,110	10,165	9,986	10,145	9,854	2.059.806
28 feb 2018	10,000	10,180	9,976	10,120	9,829	2.284.556
27 feb 2018	9,984	10,110	9,912	10,080	9,791	1.930.528
26 feb 2018	9,966	10,055	9,918	9,972	9,686	2.306.092
23 feb 2018	9,902	9,956	9,792	9,902	9,618	2.022.903
22 feb 2018	9,858	9,932	9,764	9,930	9,645	2.091.851
21 feb 2018	9,752	9,920	9,690	9,896	9,612	1.631.990
20 feb 2018	9,692	9,798	9,622	9,798	9,517	1.795.777
19 feb 2018	9,684	9,694	9,638	9,664	9,386	1.280.155
16 feb 2018	9,624	9,682	9,530	9,664	9,386	1.876.859
15 feb 2018	9,354	9,646	9,322	9,536	9,262	2.381.962
14 feb 2018	9,284	9,320	9,148	9,294	9,027	3.747.691
13 feb 2018	9,262	9,332	9,184	9,222	8,957	1.859.299
12 feb 2018	9,304	9,330	9,168	9,250	8,984	2.928.469
09 feb 2018	9,484	9,582	9,160	9,214	8,949	4.499.784
08 feb 2018	9,420	9,714	9,400	9,588	9,313	3.063.469
07 feb 2018	9,396	9,570	9,282	9,558	9,284	4.868.264
06 feb 2018	9,430	9,570	8,960	9,318	9,050	5.044.050
05 feb 2018	9,816	9,850	9,660	9,750	9,470	2.297.778
02 feb 2018	10,060	10,080	9,784	9,854	9,571	3.357.817
01 feb 2018	10,085	10,170	9,992	10,025	9,737	2.726.639
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