Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202116,0916,1515,8015,8215,824.244.704
16 set 202115,6815,9915,6515,9615,962.430.932
15 set 202115,3415,6515,2915,6515,652.276.832
14 set 202115,1915,4015,1915,3715,371.018.391
13 set 202115,2715,3415,2015,2715,271.028.998
10 set 202115,4715,4815,1315,1615,161.580.621
09 set 202115,3515,4315,1915,3715,371.624.712
08 set 202115,5015,6915,4015,4715,471.126.431
07 set 202115,4115,6315,3915,6015,601.585.753
06 set 202115,4515,5215,3215,4315,431.175.282
03 set 202115,4915,5115,3115,3915,391.281.238
02 set 202115,4815,6015,4515,5215,521.547.130
01 set 202115,7415,7815,4315,5115,512.136.237
31 ago 202116,0216,0515,5315,6115,612.974.290
30 ago 202116,0116,0315,8915,9915,99546.445
27 ago 202115,9016,0315,8415,9915,99908.449
26 ago 202115,9516,0415,8715,8715,871.032.977
25 ago 202115,9016,0315,8915,9815,981.011.161
24 ago 202115,9415,9615,7315,9015,901.183.165
23 ago 202115,8815,9415,7315,8615,86919.515
20 ago 202115,9316,0115,7015,7315,731.618.942
19 ago 202116,0216,2015,8515,9415,942.077.557
18 ago 202115,9816,3815,9316,2516,252.489.968
17 ago 202116,0116,0115,7915,9415,941.600.785
16 ago 202116,1316,2916,0316,0916,092.654.714
13 ago 202116,2716,3516,1516,1816,181.592.846
12 ago 202116,4016,4016,2016,2416,241.658.401
11 ago 202116,2616,4116,2216,3916,391.379.740
10 ago 202116,1416,3116,0616,2216,221.568.736
09 ago 202115,9816,1515,9716,1416,141.332.826
06 ago 202115,5516,0215,5515,9515,952.715.997
05 ago 202115,3915,6415,3615,5515,552.549.177
04 ago 202114,9815,4114,9515,4015,403.606.884
03 ago 202114,8515,0314,4414,9114,912.494.707
02 ago 202115,2115,3014,8014,8014,802.280.337
30 lug 202115,2815,3915,1015,1115,112.580.461
29 lug 202114,9015,3814,9015,3315,332.895.897
28 lug 202114,7714,9114,7414,8714,871.671.385
27 lug 202114,5814,7714,4814,7314,731.465.703
26 lug 202114,3014,6914,3014,6114,611.166.228
23 lug 202114,2514,5114,2314,4214,421.751.209
22 lug 202114,1514,4114,1414,2014,201.413.536
21 lug 202113,9014,1513,8114,1514,151.527.090
20 lug 202113,9113,9913,6513,8413,841.386.695
19 lug 202114,2814,3213,8113,8413,842.133.933
16 lug 202114,3514,4814,2614,3514,351.505.923
15 lug 202114,5014,5114,2414,3114,311.652.838
14 lug 202114,7314,8114,4814,5214,521.662.545
13 lug 202115,0615,1514,6914,7014,703.201.643
12 lug 202114,9915,1014,8115,0515,051.692.451
09 lug 202114,7414,9814,6514,9514,952.597.551
08 lug 202114,6914,8114,6114,6514,656.079.468
07 lug 202114,7414,8214,6614,7614,762.541.193
06 lug 202114,7514,8114,6914,7014,702.955.995
05 lug 202114,6914,8514,6914,8414,84900.318
02 lug 202114,7314,8214,6914,7014,701.445.021
01 lug 202114,7414,8014,6914,7014,702.503.933
30 giu 202114,7314,9114,6914,7014,702.499.043
29 giu 202114,7014,8314,6914,7614,761.136.188
28 giu 202114,7714,8014,6614,7014,701.395.345
25 giu 202114,7214,8414,6814,8014,801.553.039
24 giu 202114,6914,7314,5214,7314,731.871.889
23 giu 202114,5314,7014,4814,5914,592.668.942
22 giu 202114,2314,5214,2314,5014,502.904.755
21 giu 202113,9214,3113,8914,2314,232.308.326
18 giu 202114,2814,4014,0214,0314,034.223.619
17 giu 202114,4014,4814,2614,3014,302.321.321
16 giu 202114,0814,4014,0214,3914,394.000.594
15 giu 202113,9914,0613,7414,0614,062.049.260
14 giu 202114,0114,0713,8513,9313,931.149.509
11 giu 202113,8814,0113,8713,9813,98997.000
10 giu 202113,9713,9713,8313,9013,901.378.576
09 giu 202114,0414,0913,8713,9413,941.518.297
08 giu 202114,0014,2013,9514,0414,041.937.096
07 giu 202113,9014,0813,8114,0814,082.432.245
04 giu 202113,8213,8913,7213,8813,881.411.505
03 giu 202113,6813,9013,6813,8513,851.646.430
02 giu 202113,7013,8013,6113,7113,711.450.757
01 giu 202113,8213,9313,6913,7313,732.050.342
31 mag 202113,6913,8413,6613,7313,731.062.371
28 mag 202113,7013,7313,5613,6713,671.919.959
27 mag 202113,6613,7613,5913,7013,703.312.012
26 mag 202113,8213,8813,5713,6613,661.884.972
25 mag 202113,7913,9913,7313,7813,782.270.082
24 mag 202113,6413,7613,6213,7613,761.206.734
21 mag 202113,5513,7213,4813,6313,632.489.945
20 mag 202113,5213,7013,4113,5113,512.156.987
19 mag 202113,7113,7713,3313,4613,463.014.854
18 mag 202114,1014,1113,7313,8413,845.330.028
17 mag 202114,2014,2513,8513,9613,962.556.785
14 mag 202114,2014,2314,0314,1914,192.085.712
13 mag 202113,9914,1613,6514,1214,122.326.498
12 mag 202113,9414,1313,9014,0514,052.710.046
11 mag 202114,0714,3013,8413,9013,904.330.788
10 mag 202114,2014,2914,0914,1614,162.759.268
07 mag 202114,1914,2413,9014,1514,152.141.691
06 mag 202114,3914,4014,0314,0614,062.197.571
05 mag 202114,2914,6214,2414,3114,312.211.552
04 mag 202114,4914,5414,0614,1014,102.171.708
03 mag 202114,3814,5114,2714,4814,481.444.441
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...