Italia markets closed

FinecoBank Banca Fineco S.p.A. (FBK.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,26-0,06 (-0,53%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
07 ago 2021 - 07 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 202212,3412,4412,2212,2612,26912.947
04 ago 202212,5012,5312,2312,3212,321.715.870
03 ago 202212,1112,4512,1012,4512,452.175.577
02 ago 202212,0612,2711,8712,0612,061.785.183
01 ago 202212,0812,4512,0112,0912,092.299.722
29 lug 202211,7412,1011,6612,0912,092.727.334
28 lug 202211,3911,7611,3911,7611,761.951.919
27 lug 202211,2211,3411,2211,3211,321.000.222
26 lug 202211,3411,4011,1411,1511,151.423.481
25 lug 202211,2911,4111,2011,4011,401.689.531
22 lug 202211,3211,4811,2311,2311,232.085.886
21 lug 202211,2011,7311,0811,4311,433.841.006
20 lug 202212,0412,2311,5811,7011,702.108.239
19 lug 202211,2511,9611,1711,9611,962.561.593
18 lug 202211,1511,4411,1411,3711,371.242.308
15 lug 202211,0511,2410,8811,1511,152.259.556
14 lug 202211,5211,6111,0311,1311,132.540.412
13 lug 202211,9812,1011,5911,7311,731.322.929
12 lug 202211,7312,0311,6511,9911,992.022.106
11 lug 202211,9312,0911,8411,8511,851.285.391
08 lug 202212,0312,2811,9812,1512,151.311.335
07 lug 202211,7312,1811,6912,1512,152.537.573
06 lug 202211,5011,7211,2311,5611,561.418.382
05 lug 202211,6911,8511,2411,3011,302.700.125
04 lug 202211,4511,6511,4111,5711,57907.814
01 lug 202211,3011,5911,2311,4611,461.306.806
30 giu 202211,6011,7311,3111,4211,422.366.570
29 giu 202211,7611,9811,6911,7611,761.271.537
28 giu 202211,9412,0111,8111,8611,861.228.940
27 giu 202212,0312,1511,7711,8511,851.491.980
24 giu 202211,9012,0511,6512,0212,022.123.166
23 giu 202211,4711,9411,4411,8511,854.118.942
22 giu 202211,0211,6411,0111,5211,522.294.733
21 giu 202211,2411,4411,1411,2311,231.495.921
20 giu 202210,8811,3110,8211,1911,191.463.179
17 giu 202210,6911,1510,6910,8410,843.311.840
16 giu 202210,9510,9510,5310,6910,692.043.275
15 giu 202210,8511,2010,7811,0311,033.884.244
14 giu 202210,5210,5310,1710,3410,342.661.165
13 giu 202210,6710,6910,3410,3510,352.947.563
10 giu 202211,9812,0310,8910,9010,905.390.717
09 giu 202212,4512,5212,0212,0412,042.772.279
08 giu 202212,9112,9112,4712,5712,571.997.422
07 giu 202212,9113,0112,8512,8812,881.545.532
06 giu 202212,7313,1112,7213,0113,012.181.026
03 giu 202213,2813,2812,5512,6312,632.001.566
02 giu 202213,1513,1712,9713,1713,17962.421
01 giu 202213,2313,2612,9913,0913,092.577.004
31 mag 202213,1813,3212,9413,1713,174.664.229
30 mag 202213,1713,2813,0713,2413,241.215.053
27 mag 202213,0713,1812,7913,0613,062.052.552
26 mag 202212,8713,0612,7613,0313,031.126.530
25 mag 202212,7712,9012,4612,8412,841.798.714
24 mag 202212,4112,8412,3912,6112,611.789.150
23 mag 202212,4112,6412,3512,6412,641.178.114
23 mag 20220.39 Dividendo
20 mag 202212,9512,9712,5812,5812,192.233.114
19 mag 202212,6412,8212,4012,8012,401.435.349
18 mag 202212,6012,8112,5212,6212,231.642.494
17 mag 202212,5312,7012,4012,6512,261.833.576
16 mag 202212,3112,4512,2112,4012,011.077.474
13 mag 202212,1612,3912,0812,3811,991.395.068
12 mag 202211,9512,0911,8712,0111,631.774.049
11 mag 202211,9112,2511,8712,2511,872.016.295
10 mag 202211,9812,3511,7511,7711,412.686.537
09 mag 202212,2212,3511,7411,7411,381.883.329
06 mag 202212,9212,9712,2312,3511,973.169.521
05 mag 202213,2713,4412,9412,9512,551.615.033
04 mag 202213,2613,3712,9412,9412,541.483.287
03 mag 202213,1813,3513,1513,2912,881.272.146
02 mag 202213,1413,2112,4813,0512,651.464.218
29 apr 202213,2713,3813,1713,3212,911.315.335
28 apr 202213,2813,3913,0613,1812,771.382.613
27 apr 202213,2313,2312,8413,1512,741.533.202
26 apr 202213,5513,6413,1413,1412,731.373.458
25 apr 202213,6313,6913,3013,4112,991.485.626
22 apr 202213,9414,1213,8613,8613,431.692.881
21 apr 202214,1314,2914,0114,1013,661.549.754
20 apr 202213,7914,1313,7614,1113,682.038.744
19 apr 202213,8413,9013,4813,7813,361.904.685
14 apr 202213,9814,0513,8113,9013,471.448.586
13 apr 202213,9214,0113,7213,9113,481.451.350
12 apr 202214,0014,1913,8413,9513,522.058.742
11 apr 202214,3814,4914,0914,2713,831.267.353
08 apr 202214,3514,5814,3114,3913,941.215.368
07 apr 202214,0314,4914,0314,1613,731.654.206
06 apr 202214,3614,5413,7713,9713,532.213.985
05 apr 202214,4014,5714,2714,3213,881.942.719
04 apr 202214,2814,4114,0114,3813,931.271.450
01 apr 202213,9814,3413,8614,2913,851.833.250
31 mar 202214,3114,4313,8113,8213,403.572.823
30 mar 202214,2614,4014,0714,2513,811.722.196
29 mar 202214,1314,7314,0214,3913,943.015.569
28 mar 202213,9014,2613,9013,9613,532.077.055
25 mar 202214,0914,1513,7713,8413,412.125.461
24 mar 202214,0514,1913,9614,0513,611.585.905
23 mar 202214,2614,4013,9514,0013,571.938.885
22 mar 202214,0914,2713,9814,0513,611.769.847
21 mar 202213,9214,2813,8814,0113,571.865.620
18 mar 202214,0614,2013,9214,0313,603.825.166
*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...