Italia markets close in 5 hours 8 minutes
FTSE MIB
34.281,88 +342,13 (+1,01%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
60.030,08 +733,28 (+1,24%)
FinecoBank Banca Fineco S.p.A. (FBK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:06PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,13 | 14,32 | 14,10 | 14,27 | 14,27 | 615.170 |
| 25 apr 2024 | 14,25 | 14,25 | 13,90 | 13,99 | 13,99 | 1.713.009 |
| 24 apr 2024 | 14,46 | 14,47 | 14,15 | 14,19 | 14,19 | 2.221.894 |
| 23 apr 2024 | 14,22 | 14,46 | 14,20 | 14,45 | 14,45 | 1.788.998 |
| 22 apr 2024 | 14,22 | 14,27 | 14,09 | 14,17 | 14,17 | 1.205.606 |
| 19 apr 2024 | 13,87 | 14,16 | 13,73 | 14,14 | 14,14 | 1.944.456 |
| 18 apr 2024 | 13,85 | 13,97 | 13,72 | 13,94 | 13,94 | 2.000.968 |
| 17 apr 2024 | 13,83 | 14,05 | 13,80 | 13,80 | 13,80 | 1.964.436 |
| 16 apr 2024 | 13,90 | 13,94 | 13,66 | 13,78 | 13,78 | 2.992.835 |
| 15 apr 2024 | 14,11 | 14,23 | 14,03 | 14,09 | 14,09 | 1.883.544 |
| 12 apr 2024 | 14,10 | 14,23 | 13,99 | 13,99 | 13,99 | 2.512.726 |
| 11 apr 2024 | 14,27 | 14,40 | 13,93 | 14,01 | 14,01 | 3.009.851 |
| 10 apr 2024 | 14,49 | 14,59 | 14,20 | 14,33 | 14,33 | 2.502.602 |
| 09 apr 2024 | 14,31 | 14,58 | 14,26 | 14,44 | 14,44 | 3.631.338 |
| 08 apr 2024 | 14,24 | 14,52 | 14,22 | 14,36 | 14,36 | 2.742.534 |
| 05 apr 2024 | 14,27 | 14,27 | 13,95 | 14,26 | 14,26 | 3.829.752 |
| 04 apr 2024 | 14,49 | 14,49 | 14,17 | 14,29 | 14,29 | 3.903.078 |
| 03 apr 2024 | 13,94 | 14,49 | 13,92 | 14,39 | 14,39 | 10.177.983 |
| 02 apr 2024 | 13,85 | 13,90 | 13,57 | 13,57 | 13,57 | 2.940.676 |
| 28 mar 2024 | 13,92 | 13,94 | 13,71 | 13,89 | 13,89 | 2.494.940 |
| 27 mar 2024 | 14,07 | 14,14 | 13,88 | 13,88 | 13,88 | 1.904.319 |
| 26 mar 2024 | 13,95 | 14,11 | 13,90 | 14,05 | 14,05 | 2.600.269 |
| 25 mar 2024 | 13,76 | 14,06 | 13,76 | 13,96 | 13,96 | 2.883.561 |
| 22 mar 2024 | 13,69 | 13,84 | 13,61 | 13,73 | 13,73 | 2.183.171 |
| 21 mar 2024 | 13,52 | 13,86 | 13,51 | 13,73 | 13,73 | 4.057.351 |
| 20 mar 2024 | 13,32 | 13,48 | 13,27 | 13,48 | 13,48 | 1.977.696 |
| 19 mar 2024 | 13,15 | 13,38 | 13,14 | 13,38 | 13,38 | 1.743.378 |
| 18 mar 2024 | 13,33 | 13,45 | 13,09 | 13,15 | 13,15 | 2.520.834 |
| 15 mar 2024 | 13,19 | 13,38 | 13,13 | 13,32 | 13,32 | 5.178.441 |
| 14 mar 2024 | 13,23 | 13,28 | 13,14 | 13,23 | 13,23 | 1.582.393 |
| 13 mar 2024 | 13,15 | 13,32 | 13,12 | 13,25 | 13,25 | 2.350.431 |
| 12 mar 2024 | 13,19 | 13,21 | 13,02 | 13,15 | 13,15 | 2.963.046 |
| 11 mar 2024 | 13,21 | 13,22 | 13,02 | 13,15 | 13,15 | 1.881.384 |
| 08 mar 2024 | 13,20 | 13,31 | 13,16 | 13,26 | 13,26 | 1.610.929 |
| 07 mar 2024 | 13,19 | 13,37 | 13,10 | 13,22 | 13,22 | 1.944.721 |
| 06 mar 2024 | 13,06 | 13,43 | 13,04 | 13,27 | 13,27 | 4.193.849 |
| 05 mar 2024 | 12,95 | 13,08 | 12,93 | 13,06 | 13,06 | 1.664.244 |
| 04 mar 2024 | 12,79 | 12,98 | 12,77 | 12,94 | 12,94 | 1.655.448 |
| 01 mar 2024 | 12,84 | 12,94 | 12,75 | 12,85 | 12,85 | 2.098.829 |
| 29 feb 2024 | 12,83 | 12,94 | 12,78 | 12,78 | 12,78 | 2.706.247 |
| 28 feb 2024 | 12,98 | 13,00 | 12,81 | 12,88 | 12,88 | 1.670.796 |
| 27 feb 2024 | 12,98 | 13,01 | 12,78 | 13,01 | 13,01 | 2.896.440 |
| 26 feb 2024 | 13,16 | 13,20 | 12,98 | 12,98 | 12,98 | 2.831.571 |
| 23 feb 2024 | 13,25 | 13,26 | 13,06 | 13,15 | 13,15 | 2.479.047 |
| 22 feb 2024 | 13,40 | 13,48 | 13,23 | 13,26 | 13,26 | 2.362.069 |
| 21 feb 2024 | 13,20 | 13,32 | 13,20 | 13,26 | 13,26 | 1.465.875 |
| 20 feb 2024 | 13,00 | 13,20 | 12,98 | 13,20 | 13,20 | 1.520.901 |
| 19 feb 2024 | 13,01 | 13,09 | 12,98 | 13,01 | 13,01 | 1.068.062 |
| 16 feb 2024 | 12,98 | 13,13 | 12,95 | 13,09 | 13,09 | 1.994.783 |
| 15 feb 2024 | 12,97 | 13,04 | 12,76 | 12,87 | 12,87 | 1.843.234 |
| 14 feb 2024 | 12,77 | 12,96 | 12,73 | 12,93 | 12,93 | 1.540.323 |
| 13 feb 2024 | 13,16 | 13,19 | 12,70 | 12,73 | 12,73 | 3.090.830 |
| 12 feb 2024 | 12,98 | 13,15 | 12,96 | 13,13 | 13,13 | 1.784.611 |
| 09 feb 2024 | 12,85 | 12,98 | 12,84 | 12,89 | 12,89 | 1.287.041 |
| 08 feb 2024 | 12,95 | 12,98 | 12,82 | 12,90 | 12,90 | 1.553.944 |
| 07 feb 2024 | 12,78 | 13,13 | 12,77 | 12,92 | 12,92 | 3.755.416 |
| 06 feb 2024 | 13,13 | 13,53 | 12,40 | 12,84 | 12,84 | 9.013.569 |
| 05 feb 2024 | 13,10 | 13,24 | 12,94 | 13,09 | 13,09 | 2.711.358 |
| 02 feb 2024 | 13,20 | 13,24 | 12,91 | 12,96 | 12,96 | 2.765.385 |
| 01 feb 2024 | 13,31 | 13,38 | 13,02 | 13,08 | 13,08 | 4.096.375 |
| 31 gen 2024 | 13,34 | 13,63 | 13,28 | 13,43 | 13,43 | 3.121.876 |
| 30 gen 2024 | 13,40 | 13,47 | 13,29 | 13,40 | 13,40 | 3.210.361 |
| 29 gen 2024 | 13,66 | 13,66 | 13,13 | 13,36 | 13,36 | 8.466.044 |
| 26 gen 2024 | 13,77 | 14,02 | 13,77 | 13,97 | 13,97 | 1.910.347 |
| 25 gen 2024 | 13,65 | 13,82 | 13,63 | 13,77 | 13,77 | 1.101.459 |
| 24 gen 2024 | 13,77 | 13,84 | 13,66 | 13,74 | 13,74 | 1.395.630 |
| 23 gen 2024 | 13,77 | 13,81 | 13,60 | 13,66 | 13,66 | 1.585.014 |
| 22 gen 2024 | 14,00 | 14,02 | 13,69 | 13,73 | 13,73 | 2.295.970 |
| 19 gen 2024 | 14,09 | 14,09 | 13,82 | 13,82 | 13,82 | 2.204.459 |
| 18 gen 2024 | 13,91 | 14,14 | 13,78 | 13,94 | 13,94 | 2.681.282 |
| 17 gen 2024 | 13,88 | 13,94 | 13,71 | 13,90 | 13,90 | 2.995.667 |
| 16 gen 2024 | 13,92 | 14,06 | 13,76 | 14,03 | 14,03 | 1.920.068 |
| 15 gen 2024 | 14,06 | 14,13 | 14,00 | 14,00 | 14,00 | 2.499.118 |
| 12 gen 2024 | 13,82 | 14,03 | 13,82 | 13,98 | 13,98 | 2.169.431 |
| 11 gen 2024 | 13,91 | 13,98 | 13,78 | 13,78 | 13,78 | 2.665.771 |
| 10 gen 2024 | 13,80 | 13,99 | 13,70 | 13,87 | 13,87 | 3.824.472 |
| 09 gen 2024 | 13,81 | 13,90 | 13,49 | 13,55 | 13,55 | 2.251.868 |
| 08 gen 2024 | 13,53 | 13,75 | 13,52 | 13,75 | 13,75 | 2.252.936 |
| 05 gen 2024 | 13,51 | 13,56 | 13,35 | 13,49 | 13,49 | 2.453.716 |
| 04 gen 2024 | 13,32 | 13,66 | 13,32 | 13,64 | 13,64 | 1.918.344 |
| 03 gen 2024 | 13,65 | 13,66 | 13,23 | 13,32 | 13,32 | 2.032.720 |
| 02 gen 2024 | 13,64 | 13,77 | 13,49 | 13,65 | 13,65 | 1.532.400 |
| 29 dic 2023 | 13,55 | 13,67 | 13,52 | 13,59 | 13,59 | 1.131.962 |
| 28 dic 2023 | 13,64 | 13,64 | 13,52 | 13,52 | 13,52 | 1.121.918 |
| 27 dic 2023 | 13,47 | 13,60 | 13,43 | 13,59 | 13,59 | 892.662 |
| 22 dic 2023 | 13,36 | 13,48 | 13,31 | 13,44 | 13,44 | 936.036 |
| 21 dic 2023 | 13,40 | 13,45 | 13,32 | 13,40 | 13,40 | 1.016.892 |
| 20 dic 2023 | 13,44 | 13,58 | 13,35 | 13,45 | 13,45 | 1.553.104 |
| 19 dic 2023 | 13,50 | 13,60 | 13,35 | 13,42 | 13,42 | 1.990.332 |
| 18 dic 2023 | 13,70 | 13,77 | 13,48 | 13,49 | 13,49 | 1.889.820 |
| 15 dic 2023 | 13,64 | 13,77 | 13,48 | 13,77 | 13,77 | 4.918.376 |
| 14 dic 2023 | 13,48 | 13,85 | 13,38 | 13,52 | 13,52 | 4.153.108 |
| 13 dic 2023 | 13,43 | 13,59 | 13,19 | 13,23 | 13,23 | 2.667.012 |
| 12 dic 2023 | 13,61 | 13,66 | 13,32 | 13,45 | 13,45 | 3.154.851 |
| 11 dic 2023 | 12,94 | 13,68 | 12,84 | 13,61 | 13,61 | 9.106.269 |
| 08 dic 2023 | 12,81 | 12,96 | 12,77 | 12,93 | 12,93 | 2.918.562 |
| 07 dic 2023 | 12,51 | 12,84 | 12,51 | 12,81 | 12,81 | 3.651.366 |
| 06 dic 2023 | 12,54 | 12,67 | 12,39 | 12,61 | 12,61 | 3.156.810 |
| 05 dic 2023 | 12,41 | 12,50 | 12,35 | 12,50 | 12,50 | 1.638.378 |
| 04 dic 2023 | 12,38 | 12,44 | 12,28 | 12,43 | 12,43 | 1.567.958 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.