FBK.MI - FinecoBank Banca Fineco S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 201911,0611,2011,0211,0711,07400.348
13 dic 201911,4311,4810,9310,9910,993.734.976
12 dic 201911,1011,2610,9711,1811,182.853.173
11 dic 201911,1611,2511,0911,1011,101.275.169
10 dic 201911,0611,2310,9711,2311,232.474.084
09 dic 201911,3511,3511,0611,0911,092.487.483
06 dic 201911,3511,4011,1611,3211,321.640.835
05 dic 201911,2711,4111,1911,2711,272.053.937
04 dic 201911,2011,4111,1811,2611,262.362.310
03 dic 201911,2611,3911,1211,2011,203.174.901
02 dic 201911,3411,5511,0611,1311,133.788.755
29 nov 201911,4711,4911,2411,2611,262.769.698
28 nov 201911,5911,6711,4111,5111,512.523.570
27 nov 201911,7511,7811,5411,5411,541.999.084
26 nov 201911,7511,8111,6611,6911,693.609.909
25 nov 201911,5211,7411,5211,7411,743.019.494
22 nov 201911,3911,6911,3911,4811,485.004.718
21 nov 201911,3311,4011,1511,3111,312.809.996
20 nov 201911,1911,4511,1111,3711,374.766.176
19 nov 201911,4111,5211,1411,2311,233.925.640
18 nov 201911,5611,6111,2311,3611,363.944.843
15 nov 201911,5711,6011,3411,4711,474.652.682
14 nov 201911,5211,6011,4411,4811,482.658.902
13 nov 201911,4011,5211,2811,5111,514.781.545
12 nov 201911,1811,4811,1611,4411,444.526.531
11 nov 201911,0111,1810,9311,1411,142.887.920
08 nov 201911,0411,0710,9111,0111,013.106.214
07 nov 201910,9611,0710,8811,0511,054.117.319
06 nov 201910,9211,0710,8110,8510,855.778.319
05 nov 201910,7110,9010,4110,8010,804.920.323
04 nov 201910,4410,6810,3910,6810,684.481.429
01 nov 201910,1210,3810,0610,3810,382.778.678
31 ott 201910,2910,299,9810,1010,103.863.982
30 ott 201910,4510,4510,1110,2210,222.456.857
29 ott 201910,4210,5010,3410,4010,402.791.666
28 ott 201910,2010,4210,0810,4010,402.851.886
25 ott 201910,1910,2310,0110,1610,161.575.540
24 ott 201910,2310,3410,1610,1910,192.606.880
23 ott 201910,1310,209,9910,2010,202.753.561
22 ott 201910,3510,3710,1510,1810,182.944.343
21 ott 201910,1810,3410,1110,3210,323.726.083
18 ott 201910,1210,1610,0110,0610,063.051.201
17 ott 201910,0410,329,9710,0610,064.312.250
16 ott 20199,9010,159,8410,0610,064.728.283
15 ott 20199,669,889,649,869,863.827.704
14 ott 20199,689,699,489,609,602.791.419
11 ott 20199,579,809,489,809,803.624.613
10 ott 20199,279,529,249,529,522.228.905
09 ott 20199,299,389,149,319,314.104.628
08 ott 20199,709,809,179,239,235.305.999
07 ott 20199,609,709,519,689,681.695.957
04 ott 20199,539,709,509,659,652.491.109
03 ott 20199,449,599,409,539,533.325.856
02 ott 20199,609,749,379,379,375.487.603
01 ott 20199,769,879,609,609,603.812.669
30 set 20199,649,759,569,719,713.070.736
27 set 20199,509,689,429,629,622.277.483
26 set 20199,399,499,319,489,481.881.813
25 set 20199,429,429,129,369,362.511.171
24 set 20199,659,729,439,469,462.542.049
23 set 20199,879,929,619,639,633.325.238
20 set 20199,699,929,569,929,928.266.753
19 set 20199,469,689,429,689,683.294.725
18 set 20199,409,499,289,409,402.575.989
17 set 20199,739,739,369,369,363.957.734
16 set 20199,749,819,589,769,762.951.390
13 set 20199,479,859,479,859,854.696.889
12 set 20199,379,529,209,429,424.089.597
11 set 20199,589,639,279,309,305.627.338
10 set 20199,889,949,429,519,515.535.766
09 set 20199,769,899,759,879,872.632.372
06 set 20199,859,919,699,759,753.105.529
05 set 20199,659,859,599,849,843.196.132
04 set 20199,459,619,429,589,582.783.823
03 set 20199,419,449,299,319,312.299.813
02 set 20199,389,569,369,449,441.759.671
30 ago 20199,589,659,369,389,382.552.791
29 ago 20199,319,569,299,569,563.624.408
28 ago 20199,369,389,169,339,333.565.618
27 ago 20199,189,369,139,369,362.993.658
26 ago 20198,939,168,899,159,151.790.407
23 ago 20199,339,398,988,988,982.682.189
22 ago 20199,119,379,019,259,253.676.274
21 ago 20198,829,148,819,129,123.106.887
20 ago 20198,778,848,728,758,751.609.495
19 ago 20198,758,898,748,828,822.812.033
16 ago 20198,678,738,428,668,668.269.820
14 ago 20198,918,928,488,518,514.466.353
13 ago 20198,748,958,528,958,954.222.607
12 ago 20199,009,108,738,748,742.269.650
09 ago 20199,159,208,948,948,943.640.894
08 ago 20198,979,328,899,329,324.116.961
07 ago 20198,918,968,768,918,913.000.799
06 ago 20198,799,078,758,908,903.135.920
05 ago 20198,888,988,718,718,713.818.373
02 ago 20198,929,048,858,918,913.482.642
01 ago 20198,969,208,909,139,133.452.685
31 lug 20198,909,008,778,998,995.318.727
30 lug 20199,339,398,878,888,886.988.119
29 lug 20199,519,559,329,329,322.346.327
*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