Italia markets close in 5 hours 3 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
11,61+0,09 (+0,78%)
Al 12:12PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202011,6511,6911,5111,6111,61525.538
25 set 2020------
24 set 202011,1611,7811,1611,7211,722.853.738
23 set 202011,6111,7511,3811,3911,392.583.908
22 set 202011,5311,8111,4811,5411,542.205.040
21 set 202011,7311,8511,3611,4111,413.120.457
18 set 2020------
17 set 202011,9012,0611,8111,8411,843.900.033
16 set 202012,2412,2811,8812,1012,104.051.901
15 set 202012,2512,3512,1312,2912,291.881.642
14 set 202012,3512,3512,1212,2912,291.898.118
11 set 202012,2212,3212,0912,2812,282.522.094
10 set 202012,4912,6712,3812,4412,441.746.011
09 set 202012,3112,5012,2412,4812,481.653.099
08 set 202012,6812,6811,9612,3512,353.073.555
07 set 202012,3012,7012,2512,5812,581.971.503
04 set 202012,1512,6012,0812,1512,153.489.054
03 set 202012,8112,8912,0612,1512,153.544.011
02 set 202012,8612,9512,6512,7512,751.805.856
01 set 202012,8012,8612,6712,8112,811.860.025
31 ago 202012,8412,9012,7012,7012,701.370.076
28 ago 202012,9112,9512,6512,8312,831.713.707
27 ago 202013,0213,1012,8612,8612,861.496.652
26 ago 202013,0213,1812,9013,0213,021.255.095
25 ago 202013,2113,2513,0113,0613,061.659.077
24 ago 202012,9713,1712,9713,0513,051.725.849
21 ago 202012,9312,9712,6512,8912,891.396.745
20 ago 202012,8413,0512,8012,8912,891.675.102
19 ago 202012,7712,9712,7312,9612,961.047.835
18 ago 202012,6912,9312,5912,7812,781.344.421
17 ago 202012,8212,9212,6612,7812,781.086.646
14 ago 202012,9612,9912,6512,8012,802.355.822
13 ago 202013,1313,2213,0513,0513,051.708.171
12 ago 202013,3413,3413,0313,1013,102.403.879
11 ago 202012,7513,4312,7013,3413,344.757.283
10 ago 202012,6612,7612,5012,5712,571.593.190
07 ago 202012,3112,6112,2712,5612,561.855.713
06 ago 202012,4412,5612,2212,3412,341.577.674
05 ago 202012,4812,5712,3412,4812,481.574.489
04 ago 202012,7712,8212,4112,4512,452.576.220
03 ago 202012,3012,8012,3012,7012,702.727.697
31 lug 202012,1712,5912,1712,2712,272.864.078
30 lug 202012,7012,7012,0712,1812,183.582.329
29 lug 202012,6512,7712,5912,6912,691.596.490
28 lug 202012,7612,8812,4312,5712,571.632.196
27 lug 202012,8012,9412,7012,7812,781.425.443
24 lug 202012,8213,1112,7712,8212,822.000.207
23 lug 202013,2413,3012,8912,9912,992.100.816
22 lug 202013,0313,3713,0213,1813,182.612.743
21 lug 202013,2213,3912,9612,9812,983.260.012
20 lug 2020------
17 lug 202012,8312,9812,7712,8412,842.139.138
16 lug 202012,8412,9812,7212,8312,831.709.681
15 lug 202012,6313,0212,5512,8412,842.833.459
14 lug 202012,5312,5912,3512,5412,542.046.846
13 lug 202012,8412,9612,4612,6112,612.190.781
10 lug 202012,3012,6012,2712,5512,551.941.841
09 lug 202012,9613,0312,4712,4712,472.497.031
08 lug 202012,8113,0612,7512,8712,872.278.939
07 lug 202012,8813,0012,8312,9012,902.254.164
06 lug 202012,8312,9512,5612,9412,943.020.159
03 lug 202012,5012,7412,3912,4812,482.298.824
02 lug 202012,1312,4912,1012,4912,493.530.462
01 lug 202012,0212,1011,7412,0012,002.680.965
30 giu 202012,1612,3111,9212,0212,022.925.085
29 giu 202011,8412,2411,8412,1412,142.532.076
26 giu 202012,1412,2011,8111,8111,811.809.001
25 giu 202011,8412,0911,7712,0312,032.709.638
24 giu 202012,3812,4811,9011,9011,902.750.768
23 giu 202012,2612,4112,1512,4012,402.729.665
22 giu 202011,9212,3411,9212,1112,112.316.152
19 giu 202012,1112,3311,8612,1012,106.321.064
18 giu 202012,4112,6611,9711,9911,994.887.510
17 giu 202012,2012,4512,0912,4112,416.051.580
16 giu 202011,9012,1911,6912,1012,105.466.379
15 giu 202011,1611,8911,1111,6811,683.791.918
12 giu 202011,4011,9811,3411,5811,586.742.191
11 giu 202011,3111,6811,3011,5811,586.303.518
10 giu 202011,3511,6911,2811,6811,686.001.479
09 giu 202011,1411,3211,0711,2811,284.644.758
08 giu 202011,1711,3511,0411,2711,274.964.520
05 giu 202011,1811,3411,0311,2711,275.968.047
04 giu 202010,7011,1310,6911,0211,026.087.208
03 giu 202010,8610,8910,6410,8510,854.731.648
02 giu 202010,6310,7910,4910,7410,743.426.447
01 giu 202010,7310,7410,4410,5610,561.695.218
29 mag 202010,4310,5510,3510,5110,513.689.423
28 mag 202010,1010,729,9410,6010,605.851.958
27 mag 202010,2210,319,9110,0210,025.418.734
26 mag 202010,2610,309,9410,2210,223.531.557
25 mag 202010,2310,3910,0410,1610,161.980.945
22 mag 20209,7910,189,7210,1610,162.882.778
21 mag 20209,8710,129,659,909,902.881.408
20 mag 20209,7810,099,5810,0010,002.919.582
19 mag 202010,4510,499,809,869,864.793.223
18 mag 202010,2210,2310,0110,2310,232.199.846
18 mag 20200.32 Dividendo
15 mag 202010,0310,159,8810,069,742.307.002
14 mag 20209,9710,129,719,929,613.412.501
13 mag 202010,3310,4510,0410,079,753.890.832
*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