FinecoBank Banca Fineco S.p.A. (FBK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
15,82-0,14 (-0,88%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 set 2021 | 16,09 | 16,15 | 15,80 | 15,82 | 15,82 | 4.244.704 |
| 16 set 2021 | 15,68 | 15,99 | 15,65 | 15,96 | 15,96 | 2.430.932 |
| 15 set 2021 | 15,34 | 15,65 | 15,29 | 15,65 | 15,65 | 2.276.832 |
| 14 set 2021 | 15,19 | 15,40 | 15,19 | 15,37 | 15,37 | 1.018.391 |
| 13 set 2021 | 15,27 | 15,34 | 15,20 | 15,27 | 15,27 | 1.028.998 |
| 10 set 2021 | 15,47 | 15,48 | 15,13 | 15,16 | 15,16 | 1.580.621 |
| 09 set 2021 | 15,35 | 15,43 | 15,19 | 15,37 | 15,37 | 1.624.712 |
| 08 set 2021 | 15,50 | 15,69 | 15,40 | 15,47 | 15,47 | 1.126.431 |
| 07 set 2021 | 15,41 | 15,63 | 15,39 | 15,60 | 15,60 | 1.585.753 |
| 06 set 2021 | 15,45 | 15,52 | 15,32 | 15,43 | 15,43 | 1.175.282 |
| 03 set 2021 | 15,49 | 15,51 | 15,31 | 15,39 | 15,39 | 1.281.238 |
| 02 set 2021 | 15,48 | 15,60 | 15,45 | 15,52 | 15,52 | 1.547.130 |
| 01 set 2021 | 15,74 | 15,78 | 15,43 | 15,51 | 15,51 | 2.136.237 |
| 31 ago 2021 | 16,02 | 16,05 | 15,53 | 15,61 | 15,61 | 2.974.290 |
| 30 ago 2021 | 16,01 | 16,03 | 15,89 | 15,99 | 15,99 | 546.445 |
| 27 ago 2021 | 15,90 | 16,03 | 15,84 | 15,99 | 15,99 | 908.449 |
| 26 ago 2021 | 15,95 | 16,04 | 15,87 | 15,87 | 15,87 | 1.032.977 |
| 25 ago 2021 | 15,90 | 16,03 | 15,89 | 15,98 | 15,98 | 1.011.161 |
| 24 ago 2021 | 15,94 | 15,96 | 15,73 | 15,90 | 15,90 | 1.183.165 |
| 23 ago 2021 | 15,88 | 15,94 | 15,73 | 15,86 | 15,86 | 919.515 |
| 20 ago 2021 | 15,93 | 16,01 | 15,70 | 15,73 | 15,73 | 1.618.942 |
| 19 ago 2021 | 16,02 | 16,20 | 15,85 | 15,94 | 15,94 | 2.077.557 |
| 18 ago 2021 | 15,98 | 16,38 | 15,93 | 16,25 | 16,25 | 2.489.968 |
| 17 ago 2021 | 16,01 | 16,01 | 15,79 | 15,94 | 15,94 | 1.600.785 |
| 16 ago 2021 | 16,13 | 16,29 | 16,03 | 16,09 | 16,09 | 2.654.714 |
| 13 ago 2021 | 16,27 | 16,35 | 16,15 | 16,18 | 16,18 | 1.592.846 |
| 12 ago 2021 | 16,40 | 16,40 | 16,20 | 16,24 | 16,24 | 1.658.401 |
| 11 ago 2021 | 16,26 | 16,41 | 16,22 | 16,39 | 16,39 | 1.379.740 |
| 10 ago 2021 | 16,14 | 16,31 | 16,06 | 16,22 | 16,22 | 1.568.736 |
| 09 ago 2021 | 15,98 | 16,15 | 15,97 | 16,14 | 16,14 | 1.332.826 |
| 06 ago 2021 | 15,55 | 16,02 | 15,55 | 15,95 | 15,95 | 2.715.997 |
| 05 ago 2021 | 15,39 | 15,64 | 15,36 | 15,55 | 15,55 | 2.549.177 |
| 04 ago 2021 | 14,98 | 15,41 | 14,95 | 15,40 | 15,40 | 3.606.884 |
| 03 ago 2021 | 14,85 | 15,03 | 14,44 | 14,91 | 14,91 | 2.494.707 |
| 02 ago 2021 | 15,21 | 15,30 | 14,80 | 14,80 | 14,80 | 2.280.337 |
| 30 lug 2021 | 15,28 | 15,39 | 15,10 | 15,11 | 15,11 | 2.580.461 |
| 29 lug 2021 | 14,90 | 15,38 | 14,90 | 15,33 | 15,33 | 2.895.897 |
| 28 lug 2021 | 14,77 | 14,91 | 14,74 | 14,87 | 14,87 | 1.671.385 |
| 27 lug 2021 | 14,58 | 14,77 | 14,48 | 14,73 | 14,73 | 1.465.703 |
| 26 lug 2021 | 14,30 | 14,69 | 14,30 | 14,61 | 14,61 | 1.166.228 |
| 23 lug 2021 | 14,25 | 14,51 | 14,23 | 14,42 | 14,42 | 1.751.209 |
| 22 lug 2021 | 14,15 | 14,41 | 14,14 | 14,20 | 14,20 | 1.413.536 |
| 21 lug 2021 | 13,90 | 14,15 | 13,81 | 14,15 | 14,15 | 1.527.090 |
| 20 lug 2021 | 13,91 | 13,99 | 13,65 | 13,84 | 13,84 | 1.386.695 |
| 19 lug 2021 | 14,28 | 14,32 | 13,81 | 13,84 | 13,84 | 2.133.933 |
| 16 lug 2021 | 14,35 | 14,48 | 14,26 | 14,35 | 14,35 | 1.505.923 |
| 15 lug 2021 | 14,50 | 14,51 | 14,24 | 14,31 | 14,31 | 1.652.838 |
| 14 lug 2021 | 14,73 | 14,81 | 14,48 | 14,52 | 14,52 | 1.662.545 |
| 13 lug 2021 | 15,06 | 15,15 | 14,69 | 14,70 | 14,70 | 3.201.643 |
| 12 lug 2021 | 14,99 | 15,10 | 14,81 | 15,05 | 15,05 | 1.692.451 |
| 09 lug 2021 | 14,74 | 14,98 | 14,65 | 14,95 | 14,95 | 2.597.551 |
| 08 lug 2021 | 14,69 | 14,81 | 14,61 | 14,65 | 14,65 | 6.079.468 |
| 07 lug 2021 | 14,74 | 14,82 | 14,66 | 14,76 | 14,76 | 2.541.193 |
| 06 lug 2021 | 14,75 | 14,81 | 14,69 | 14,70 | 14,70 | 2.955.995 |
| 05 lug 2021 | 14,69 | 14,85 | 14,69 | 14,84 | 14,84 | 900.318 |
| 02 lug 2021 | 14,73 | 14,82 | 14,69 | 14,70 | 14,70 | 1.445.021 |
| 01 lug 2021 | 14,74 | 14,80 | 14,69 | 14,70 | 14,70 | 2.503.933 |
| 30 giu 2021 | 14,73 | 14,91 | 14,69 | 14,70 | 14,70 | 2.499.043 |
| 29 giu 2021 | 14,70 | 14,83 | 14,69 | 14,76 | 14,76 | 1.136.188 |
| 28 giu 2021 | 14,77 | 14,80 | 14,66 | 14,70 | 14,70 | 1.395.345 |
| 25 giu 2021 | 14,72 | 14,84 | 14,68 | 14,80 | 14,80 | 1.553.039 |
| 24 giu 2021 | 14,69 | 14,73 | 14,52 | 14,73 | 14,73 | 1.871.889 |
| 23 giu 2021 | 14,53 | 14,70 | 14,48 | 14,59 | 14,59 | 2.668.942 |
| 22 giu 2021 | 14,23 | 14,52 | 14,23 | 14,50 | 14,50 | 2.904.755 |
| 21 giu 2021 | 13,92 | 14,31 | 13,89 | 14,23 | 14,23 | 2.308.326 |
| 18 giu 2021 | 14,28 | 14,40 | 14,02 | 14,03 | 14,03 | 4.223.619 |
| 17 giu 2021 | 14,40 | 14,48 | 14,26 | 14,30 | 14,30 | 2.321.321 |
| 16 giu 2021 | 14,08 | 14,40 | 14,02 | 14,39 | 14,39 | 4.000.594 |
| 15 giu 2021 | 13,99 | 14,06 | 13,74 | 14,06 | 14,06 | 2.049.260 |
| 14 giu 2021 | 14,01 | 14,07 | 13,85 | 13,93 | 13,93 | 1.149.509 |
| 11 giu 2021 | 13,88 | 14,01 | 13,87 | 13,98 | 13,98 | 997.000 |
| 10 giu 2021 | 13,97 | 13,97 | 13,83 | 13,90 | 13,90 | 1.378.576 |
| 09 giu 2021 | 14,04 | 14,09 | 13,87 | 13,94 | 13,94 | 1.518.297 |
| 08 giu 2021 | 14,00 | 14,20 | 13,95 | 14,04 | 14,04 | 1.937.096 |
| 07 giu 2021 | 13,90 | 14,08 | 13,81 | 14,08 | 14,08 | 2.432.245 |
| 04 giu 2021 | 13,82 | 13,89 | 13,72 | 13,88 | 13,88 | 1.411.505 |
| 03 giu 2021 | 13,68 | 13,90 | 13,68 | 13,85 | 13,85 | 1.646.430 |
| 02 giu 2021 | 13,70 | 13,80 | 13,61 | 13,71 | 13,71 | 1.450.757 |
| 01 giu 2021 | 13,82 | 13,93 | 13,69 | 13,73 | 13,73 | 2.050.342 |
| 31 mag 2021 | 13,69 | 13,84 | 13,66 | 13,73 | 13,73 | 1.062.371 |
| 28 mag 2021 | 13,70 | 13,73 | 13,56 | 13,67 | 13,67 | 1.919.959 |
| 27 mag 2021 | 13,66 | 13,76 | 13,59 | 13,70 | 13,70 | 3.312.012 |
| 26 mag 2021 | 13,82 | 13,88 | 13,57 | 13,66 | 13,66 | 1.884.972 |
| 25 mag 2021 | 13,79 | 13,99 | 13,73 | 13,78 | 13,78 | 2.270.082 |
| 24 mag 2021 | 13,64 | 13,76 | 13,62 | 13,76 | 13,76 | 1.206.734 |
| 21 mag 2021 | 13,55 | 13,72 | 13,48 | 13,63 | 13,63 | 2.489.945 |
| 20 mag 2021 | 13,52 | 13,70 | 13,41 | 13,51 | 13,51 | 2.156.987 |
| 19 mag 2021 | 13,71 | 13,77 | 13,33 | 13,46 | 13,46 | 3.014.854 |
| 18 mag 2021 | 14,10 | 14,11 | 13,73 | 13,84 | 13,84 | 5.330.028 |
| 17 mag 2021 | 14,20 | 14,25 | 13,85 | 13,96 | 13,96 | 2.556.785 |
| 14 mag 2021 | 14,20 | 14,23 | 14,03 | 14,19 | 14,19 | 2.085.712 |
| 13 mag 2021 | 13,99 | 14,16 | 13,65 | 14,12 | 14,12 | 2.326.498 |
| 12 mag 2021 | 13,94 | 14,13 | 13,90 | 14,05 | 14,05 | 2.710.046 |
| 11 mag 2021 | 14,07 | 14,30 | 13,84 | 13,90 | 13,90 | 4.330.788 |
| 10 mag 2021 | 14,20 | 14,29 | 14,09 | 14,16 | 14,16 | 2.759.268 |
| 07 mag 2021 | 14,19 | 14,24 | 13,90 | 14,15 | 14,15 | 2.141.691 |
| 06 mag 2021 | 14,39 | 14,40 | 14,03 | 14,06 | 14,06 | 2.197.571 |
| 05 mag 2021 | 14,29 | 14,62 | 14,24 | 14,31 | 14,31 | 2.211.552 |
| 04 mag 2021 | 14,49 | 14,54 | 14,06 | 14,10 | 14,10 | 2.171.708 |
| 03 mag 2021 | 14,38 | 14,51 | 14,27 | 14,48 | 14,48 | 1.444.441 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
