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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mar 2021	14,55	14,78	14,41	14,51	14,51	1.744.178
02 mar 2021	14,78	14,81	14,55	14,55	14,55	1.617.916
01 mar 2021	14,63	14,83	14,57	14,81	14,81	1.577.299
26 feb 2021	14,50	14,60	14,31	14,57	14,57	2.259.876
25 feb 2021	15,02	15,11	14,68	14,70	14,70	1.874.170
24 feb 2021	14,56	14,90	14,46	14,88	14,88	1.942.114
23 feb 2021	14,73	14,79	14,28	14,53	14,53	1.927.439
22 feb 2021	14,75	14,83	14,59	14,69	14,69	1.508.288
19 feb 2021	14,66	14,89	14,57	14,85	14,85	1.878.355
18 feb 2021	14,86	14,98	14,68	14,68	14,68	2.049.234
17 feb 2021	15,02	15,07	14,85	14,90	14,90	2.058.910
16 feb 2021	15,19	15,24	14,97	15,06	15,06	1.763.614
15 feb 2021	15,20	15,41	15,14	15,19	15,19	2.032.207
12 feb 2021	14,78	15,09	14,57	15,06	15,06	2.233.779
11 feb 2021	15,06	15,12	14,76	14,78	14,78	2.016.808
10 feb 2021	14,78	15,09	14,55	15,01	15,01	3.158.259
09 feb 2021	14,98	15,04	14,56	14,63	14,63	5.786.878
08 feb 2021	14,80	15,09	14,70	14,95	14,95	2.938.775
05 feb 2021	14,59	14,77	14,45	14,60	14,60	2.883.119
04 feb 2021	13,68	14,59	13,59	14,46	14,46	4.480.665
03 feb 2021	13,90	13,94	13,49	13,61	13,61	3.418.460
02 feb 2021	13,22	13,41	13,18	13,39	13,39	2.057.784
01 feb 2021	12,95	13,13	12,94	13,11	13,11	1.301.941
29 gen 2021	12,99	13,04	12,88	12,88	12,88	1.855.586
28 gen 2021	12,88	13,22	12,81	13,14	13,14	1.661.895
27 gen 2021	13,13	13,19	12,90	12,95	12,95	2.182.575
26 gen 2021	13,12	13,30	12,98	13,19	13,19	1.130.799
25 gen 2021	13,35	13,40	13,01	13,04	13,04	1.460.408
22 gen 2021	13,32	13,40	13,07	13,31	13,31	1.995.436
21 gen 2021	13,56	13,59	13,32	13,41	13,41	1.987.769
20 gen 2021	13,49	13,63	13,39	13,47	13,47	1.402.695
19 gen 2021	13,92	13,94	13,45	13,49	13,49	1.862.339
18 gen 2021	13,69	13,89	13,68	13,84	13,84	1.350.537
15 gen 2021	13,89	14,00	13,60	13,69	13,69	2.944.954
14 gen 2021	13,94	13,94	13,73	13,84	13,84	2.276.701
13 gen 2021	13,98	13,99	13,76	13,89	13,89	1.878.203
12 gen 2021	13,82	14,04	13,74	14,00	14,00	2.470.000
11 gen 2021	13,80	13,99	13,66	13,73	13,73	2.545.763
08 gen 2021	13,78	13,93	13,56	13,60	13,60	1.933.538
07 gen 2021	13,59	13,75	13,45	13,73	13,73	2.651.348
06 gen 2021	13,59	13,62	13,28	13,45	13,45	2.628.093
05 gen 2021	13,69	13,76	13,41	13,44	13,44	2.318.767
04 gen 2021	13,50	13,74	13,38	13,69	13,69	2.507.670
30 dic 2020	13,42	13,56	13,40	13,40	13,40	1.319.588
29 dic 2020	13,52	13,57	13,30	13,39	13,39	1.267.820
28 dic 2020	13,28	13,51	13,24	13,43	13,43	1.985.023
23 dic 2020	13,14	13,26	13,09	13,23	13,23	1.882.160
22 dic 2020	12,84	13,06	12,80	13,05	13,05	1.847.830
21 dic 2020	12,51	12,84	12,40	12,81	12,81	2.854.626
18 dic 2020	13,02	13,07	12,75	12,80	12,80	4.986.972
17 dic 2020	13,15	13,16	12,95	13,07	13,07	1.578.583
16 dic 2020	13,18	13,35	12,93	13,02	13,02	2.331.252
15 dic 2020	13,08	13,26	13,08	13,19	13,19	2.021.242
14 dic 2020	13,15	13,38	13,02	13,11	13,11	2.420.940
11 dic 2020	13,23	13,35	12,86	12,96	12,96	2.657.420
10 dic 2020	13,33	13,49	13,19	13,23	13,23	2.881.991
09 dic 2020	13,11	13,49	13,09	13,24	13,24	3.081.948
08 dic 2020	13,07	13,21	13,02	13,06	13,06	1.797.366
07 dic 2020	13,18	13,27	13,06	13,14	13,14	2.070.881
04 dic 2020	13,24	13,37	13,11	13,23	13,23	3.767.655
03 dic 2020	12,94	13,28	12,94	13,23	13,23	2.384.464
02 dic 2020	13,12	13,19	12,89	13,04	13,04	3.003.864
01 dic 2020	13,24	13,24	13,06	13,19	13,19	3.139.294
30 nov 2020	13,05	13,27	13,00	13,14	13,14	3.814.049
27 nov 2020	13,00	13,15	12,99	13,11	13,11	2.631.291
26 nov 2020	13,10	13,18	12,94	12,97	12,97	4.401.443
25 nov 2020	12,90	13,09	12,81	13,03	13,03	3.387.027
24 nov 2020	12,81	12,87	12,70	12,84	12,84	2.608.186
23 nov 2020	12,62	12,77	12,57	12,69	12,69	2.208.768
20 nov 2020	12,43	12,61	12,37	12,56	12,56	1.426.258
19 nov 2020	12,56	12,77	12,43	12,46	12,46	2.113.665
18 nov 2020	12,41	13,00	12,39	12,67	12,67	4.296.989
17 nov 2020	12,31	12,47	12,25	12,38	12,38	2.451.860
16 nov 2020	12,40	12,49	12,16	12,31	12,31	3.900.718
13 nov 2020	11,91	12,28	11,91	12,21	12,21	2.911.782
12 nov 2020	12,10	12,35	11,84	11,99	11,99	4.203.286
11 nov 2020	12,10	12,35	12,00	12,15	12,15	4.914.667
10 nov 2020	12,20	12,22	11,53	12,04	12,04	10.407.305
09 nov 2020	12,56	13,38	11,83	12,19	12,19	10.965.888
06 nov 2020	12,38	12,57	12,34	12,46	12,46	1.984.499
05 nov 2020	12,65	12,78	12,46	12,48	12,48	3.042.467
04 nov 2020	12,19	12,57	12,11	12,52	12,52	2.555.508
03 nov 2020	12,12	12,39	12,03	12,37	12,37	2.904.860
02 nov 2020	11,81	12,14	11,60	12,02	12,02	2.561.401
30 ott 2020	11,57	11,77	11,55	11,75	11,75	2.210.167
29 ott 2020	11,39	11,75	11,38	11,66	11,66	3.480.652
28 ott 2020	11,29	11,53	11,29	11,34	11,34	3.989.513
27 ott 2020	11,39	11,57	11,18	11,49	11,49	2.440.165
26 ott 2020	11,36	11,49	11,19	11,27	11,27	2.387.185
23 ott 2020	11,60	11,85	11,49	11,56	11,56	1.611.869
22 ott 2020	11,51	11,77	11,40	11,57	11,57	1.885.149
21 ott 2020	12,05	12,05	11,57	11,57	11,57	2.579.907
20 ott 2020	12,09	12,21	11,97	12,01	12,01	1.654.062
19 ott 2020	12,19	12,30	12,12	12,19	12,19	1.258.661
16 ott 2020	12,11	12,23	11,89	12,19	12,19	1.691.327
15 ott 2020	12,12	12,20	11,84	12,05	12,05	2.131.053
14 ott 2020	12,23	12,48	12,16	12,24	12,24	1.458.792
13 ott 2020	12,31	12,35	12,08	12,15	12,15	1.283.011
12 ott 2020	12,32	12,36	12,21	12,31	12,31	1.215.225
09 ott 2020	12,26	12,37	12,23	12,27	12,27	1.386.265
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.523,23+131,71(+0,42%)

Nasdaq 13.156,45-202,34(-1,51%)

Nikkei 22529.559,10+150,93(+0,51%)

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

Dow Jones
31.523,23
+131,71(+0,42%)

Nasdaq
13.156,45
-202,34(-1,51%)

Nikkei 225
29.559,10
+150,93(+0,51%)