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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20189,5589,7249,5589,6489,6482.002.552
21 giu 20189,6229,6869,4409,5309,5301.832.919
20 giu 20189,5209,6529,4909,6229,6221.981.592
19 giu 20189,3149,6189,2069,5269,5262.609.330
18 giu 20189,4949,5809,4209,4449,4442.791.658
15 giu 20189,5269,5689,3009,4829,4824.653.579
14 giu 20189,3769,5549,3069,5269,5263.415.478
13 giu 20189,4269,4589,2309,3809,3802.854.136
12 giu 20189,0009,4488,8889,4189,4186.835.377
11 giu 20188,9969,1448,7928,9828,9822.980.931
08 giu 20188,7268,9168,6548,8388,8382.212.311
07 giu 20188,9789,1968,8728,9048,9043.217.269
06 giu 20188,4588,9408,3708,9308,9304.511.558
05 giu 20188,4428,7068,4148,4308,4303.748.575
04 giu 20188,8348,8728,5248,5648,5642.483.270
01 giu 20188,7669,0008,6968,7888,7884.418.459
31 mag 2018------
30 mag 20188,1148,4787,9908,4688,4686.446.132
29 mag 20188,0628,1667,7847,9567,9566.227.171
28 mag 20188,8468,9248,1028,1528,1525.791.926
25 mag 20189,2629,2628,5928,7868,7864.006.077
24 mag 20189,2009,3409,1269,1829,1822.695.423
23 mag 20189,1289,1568,9689,1569,1562.396.179
22 mag 20188,9329,2288,9109,1889,1882.450.008
21 mag 20188,9989,0668,8648,8988,8982.087.544
18 mag 20189,2809,2908,9548,9668,9662.960.451
17 mag 20189,3009,3329,0349,1749,1744.059.527
16 mag 20189,7489,7489,1849,1969,1964.253.298
15 mag 20189,7349,8249,6329,7289,7281.872.933
14 mag 20189,7429,7649,6429,7429,7421.708.543
11 mag 20189,7209,7589,6269,7189,7182.215.103
10 mag 20189,9069,9469,6449,7209,7201.865.136
09 mag 20189,8469,9629,8369,9129,9122.179.245
08 mag 201810,16010,1809,7149,8089,8082.981.084
07 mag 201810,10010,17010,05510,16010,1601.339.035
04 mag 20189,92210,0759,87410,07510,0751.772.133
03 mag 20189,95010,0109,8549,8749,8741.637.163
02 mag 20189,91010,0059,8789,9849,9841.875.685
30 apr 20189,8729,9049,7729,9049,9041.365.591
27 apr 20189,8409,9069,7829,8609,860956.793
26 apr 20189,9209,9409,7849,8549,8541.682.061
25 apr 20189,95810,0009,7889,9129,9121.307.523
24 apr 20189,92610,0109,88210,00010,0002.393.942
23 apr 20189,6509,9409,6409,9409,9402.999.699
23 apr 20180.285 Dividendo
20 apr 20189,9709,9789,8769,9249,6391.885.121
19 apr 20189,93010,0109,9029,9649,6781.703.361
18 apr 20189,9109,9789,8829,9709,6841.948.968
17 apr 20189,7989,8989,7789,8709,5872.347.576
16 apr 20189,7169,7989,6649,7689,4871.482.837
13 apr 20189,6509,7749,6249,6649,3861.594.651
12 apr 20189,6209,6549,5069,6269,3502.457.870
11 apr 20189,7489,8309,6309,6709,3921.968.934
10 apr 20189,7889,8589,7069,7989,5171.565.533
09 apr 20189,7169,7929,6869,7449,4642.335.571
06 apr 20189,9649,9649,6689,6689,3902.180.063
05 apr 20189,90810,0059,74410,0009,7132.437.053
04 apr 20189,6729,7809,5149,7469,4662.250.788
03 apr 20189,6709,7569,5709,6949,4161.849.914
29 mar 20189,7509,8849,7469,7689,4871.242.505
28 mar 20189,7289,8749,6129,7289,4492.223.477
27 mar 20189,99010,0259,7909,8169,5341.631.785
26 mar 20189,99210,0259,7669,7969,5152.336.239
23 mar 20189,8949,9949,7609,9809,6932.525.070
22 mar 201810,20510,3109,97410,0159,7272.012.509
21 mar 201810,35510,41010,20010,2759,9801.383.045
20 mar 201810,15010,37010,15010,37010,0722.616.314
19 mar 201810,28010,32010,11010,1109,8202.427.519
16 mar 201810,28510,38010,21510,32510,0283.130.588
15 mar 201810,16510,29010,11010,2409,9461.632.465
14 mar 201810,14010,26510,08010,1259,8341.838.776
13 mar 201810,34510,35010,04510,1109,8201.900.362
12 mar 201810,39010,43510,27010,30010,0042.329.031
09 mar 201810,15510,29010,12510,2909,9941.473.972
08 mar 201810,17510,25010,05010,1459,8541.864.379
07 mar 201810,01010,1359,91210,1359,8441.674.650
06 mar 20189,65210,0009,6529,9689,6822.648.397
05 mar 20189,6169,8009,5409,5749,2993.303.724
02 mar 201810,07510,0759,6909,7989,5173.047.161
01 mar 201810,11010,1659,98610,1459,8542.059.806
28 feb 201810,00010,1809,97610,1209,8292.284.556
27 feb 20189,98410,1109,91210,0809,7911.930.528
26 feb 20189,96610,0559,9189,9729,6862.306.092
23 feb 20189,9029,9569,7929,9029,6182.022.903
22 feb 20189,8589,9329,7649,9309,6452.091.851
21 feb 20189,7529,9209,6909,8969,6121.631.990
20 feb 20189,6929,7989,6229,7989,5171.795.777
19 feb 20189,6849,6949,6389,6649,3861.280.155
16 feb 20189,6249,6829,5309,6649,3861.876.859
15 feb 20189,3549,6469,3229,5369,2622.381.962
14 feb 20189,2849,3209,1489,2949,0273.747.691
13 feb 20189,2629,3329,1849,2228,9571.859.299
12 feb 20189,3049,3309,1689,2508,9842.928.469
09 feb 20189,4849,5829,1609,2148,9494.499.784
08 feb 20189,4209,7149,4009,5889,3133.063.469
07 feb 20189,3969,5709,2829,5589,2844.868.264
06 feb 20189,4309,5708,9609,3189,0505.044.050
05 feb 20189,8169,8509,6609,7509,4702.297.778
02 feb 201810,06010,0809,7849,8549,5713.357.817
01 feb 201810,08510,1709,99210,0259,7372.726.639
*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