Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
14,51-0,03 (-0,24%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 202114,5514,7814,4114,5114,511.744.178
02 mar 202114,7814,8114,5514,5514,551.617.916
01 mar 202114,6314,8314,5714,8114,811.577.299
26 feb 202114,5014,6014,3114,5714,572.259.876
25 feb 202115,0215,1114,6814,7014,701.874.170
24 feb 202114,5614,9014,4614,8814,881.942.114
23 feb 202114,7314,7914,2814,5314,531.927.439
22 feb 202114,7514,8314,5914,6914,691.508.288
19 feb 202114,6614,8914,5714,8514,851.878.355
18 feb 202114,8614,9814,6814,6814,682.049.234
17 feb 202115,0215,0714,8514,9014,902.058.910
16 feb 202115,1915,2414,9715,0615,061.763.614
15 feb 202115,2015,4115,1415,1915,192.032.207
12 feb 202114,7815,0914,5715,0615,062.233.779
11 feb 202115,0615,1214,7614,7814,782.016.808
10 feb 202114,7815,0914,5515,0115,013.158.259
09 feb 202114,9815,0414,5614,6314,635.786.878
08 feb 202114,8015,0914,7014,9514,952.938.775
05 feb 202114,5914,7714,4514,6014,602.883.119
04 feb 202113,6814,5913,5914,4614,464.480.665
03 feb 202113,9013,9413,4913,6113,613.418.460
02 feb 202113,2213,4113,1813,3913,392.057.784
01 feb 202112,9513,1312,9413,1113,111.301.941
29 gen 202112,9913,0412,8812,8812,881.855.586
28 gen 202112,8813,2212,8113,1413,141.661.895
27 gen 202113,1313,1912,9012,9512,952.182.575
26 gen 202113,1213,3012,9813,1913,191.130.799
25 gen 202113,3513,4013,0113,0413,041.460.408
22 gen 202113,3213,4013,0713,3113,311.995.436
21 gen 202113,5613,5913,3213,4113,411.987.769
20 gen 202113,4913,6313,3913,4713,471.402.695
19 gen 202113,9213,9413,4513,4913,491.862.339
18 gen 202113,6913,8913,6813,8413,841.350.537
15 gen 202113,8914,0013,6013,6913,692.944.954
14 gen 202113,9413,9413,7313,8413,842.276.701
13 gen 202113,9813,9913,7613,8913,891.878.203
12 gen 202113,8214,0413,7414,0014,002.470.000
11 gen 202113,8013,9913,6613,7313,732.545.763
08 gen 202113,7813,9313,5613,6013,601.933.538
07 gen 202113,5913,7513,4513,7313,732.651.348
06 gen 202113,5913,6213,2813,4513,452.628.093
05 gen 202113,6913,7613,4113,4413,442.318.767
04 gen 202113,5013,7413,3813,6913,692.507.670
30 dic 202013,4213,5613,4013,4013,401.319.588
29 dic 202013,5213,5713,3013,3913,391.267.820
28 dic 202013,2813,5113,2413,4313,431.985.023
23 dic 202013,1413,2613,0913,2313,231.882.160
22 dic 202012,8413,0612,8013,0513,051.847.830
21 dic 202012,5112,8412,4012,8112,812.854.626
18 dic 202013,0213,0712,7512,8012,804.986.972
17 dic 202013,1513,1612,9513,0713,071.578.583
16 dic 202013,1813,3512,9313,0213,022.331.252
15 dic 202013,0813,2613,0813,1913,192.021.242
14 dic 202013,1513,3813,0213,1113,112.420.940
11 dic 202013,2313,3512,8612,9612,962.657.420
10 dic 202013,3313,4913,1913,2313,232.881.991
09 dic 202013,1113,4913,0913,2413,243.081.948
08 dic 202013,0713,2113,0213,0613,061.797.366
07 dic 202013,1813,2713,0613,1413,142.070.881
04 dic 202013,2413,3713,1113,2313,233.767.655
03 dic 202012,9413,2812,9413,2313,232.384.464
02 dic 202013,1213,1912,8913,0413,043.003.864
01 dic 202013,2413,2413,0613,1913,193.139.294
30 nov 202013,0513,2713,0013,1413,143.814.049
27 nov 202013,0013,1512,9913,1113,112.631.291
26 nov 202013,1013,1812,9412,9712,974.401.443
25 nov 202012,9013,0912,8113,0313,033.387.027
24 nov 202012,8112,8712,7012,8412,842.608.186
23 nov 202012,6212,7712,5712,6912,692.208.768
20 nov 202012,4312,6112,3712,5612,561.426.258
19 nov 202012,5612,7712,4312,4612,462.113.665
18 nov 202012,4113,0012,3912,6712,674.296.989
17 nov 202012,3112,4712,2512,3812,382.451.860
16 nov 202012,4012,4912,1612,3112,313.900.718
13 nov 202011,9112,2811,9112,2112,212.911.782
12 nov 202012,1012,3511,8411,9911,994.203.286
11 nov 202012,1012,3512,0012,1512,154.914.667
10 nov 202012,2012,2211,5312,0412,0410.407.305
09 nov 202012,5613,3811,8312,1912,1910.965.888
06 nov 202012,3812,5712,3412,4612,461.984.499
05 nov 202012,6512,7812,4612,4812,483.042.467
04 nov 202012,1912,5712,1112,5212,522.555.508
03 nov 202012,1212,3912,0312,3712,372.904.860
02 nov 202011,8112,1411,6012,0212,022.561.401
30 ott 202011,5711,7711,5511,7511,752.210.167
29 ott 202011,3911,7511,3811,6611,663.480.652
28 ott 202011,2911,5311,2911,3411,343.989.513
27 ott 202011,3911,5711,1811,4911,492.440.165
26 ott 202011,3611,4911,1911,2711,272.387.185
23 ott 202011,6011,8511,4911,5611,561.611.869
22 ott 202011,5111,7711,4011,5711,571.885.149
21 ott 202012,0512,0511,5711,5711,572.579.907
20 ott 202012,0912,2111,9712,0112,011.654.062
19 ott 202012,1912,3012,1212,1912,191.258.661
16 ott 202012,1112,2311,8912,1912,191.691.327
15 ott 202012,1212,2011,8412,0512,052.131.053
14 ott 202012,2312,4812,1612,2412,241.458.792
13 ott 202012,3112,3512,0812,1512,151.283.011
12 ott 202012,3212,3612,2112,3112,311.215.225
09 ott 202012,2612,3712,2312,2712,271.386.265
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...