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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 20199,879,929,669,689,682.162.847
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
26 lug 20199,759,779,489,489,483.994.996
25 lug 201910,0310,129,749,749,744.500.422
24 lug 20199,9410,029,8310,0210,023.450.602
23 lug 20199,809,969,729,949,943.027.077
22 lug 20199,719,769,679,739,732.332.272
19 lug 201910,0510,079,669,719,714.902.471
18 lug 20199,9110,089,8610,0310,034.327.579
17 lug 201910,2310,249,9610,0010,005.063.833
16 lug 201910,0210,2310,0010,2310,233.973.264
15 lug 201910,2010,259,9710,0210,024.054.784
12 lug 201910,3510,4010,1310,1910,194.494.724
11 lug 201910,4010,4010,2210,2710,2715.003.968
10 lug 201910,1610,4510,1110,3110,319.666.900
09 lug 201910,0110,159,8810,1110,1120.394.805
08 lug 201910,6910,7310,2010,3110,313.674.591
05 lug 201910,7210,7810,6310,6910,692.655.809
04 lug 201910,3910,7210,3410,7010,704.017.984
03 lug 20199,9110,389,8910,3810,383.795.422
02 lug 20199,889,959,869,919,912.445.491
01 lug 20199,909,959,829,869,861.816.841
28 giu 20199,669,909,629,819,812.776.001
27 giu 20199,759,799,599,609,601.395.178
26 giu 20199,809,859,669,669,662.690.208
25 giu 20199,819,919,739,759,752.051.706
24 giu 20199,769,949,729,809,803.870.686
21 giu 20199,579,799,539,799,799.587.699
20 giu 20199,489,619,469,559,554.544.189
19 giu 20199,339,469,319,449,442.730.493
18 giu 20199,139,329,129,329,323.120.201
17 giu 20199,079,159,069,109,101.514.267
14 giu 20199,129,179,019,059,052.560.254
13 giu 20199,129,249,089,199,191.548.035
12 giu 20199,259,299,119,159,152.609.119
11 giu 20199,309,399,249,329,322.366.989
10 giu 20199,349,379,229,289,281.970.639
07 giu 20199,309,389,229,309,302.226.876
06 giu 20199,389,489,239,299,292.716.855
05 giu 20199,439,449,219,379,373.039.397
04 giu 20199,129,399,059,389,383.609.501
03 giu 20199,229,269,029,159,152.728.437
31 mag 20199,139,288,999,289,283.447.972
30 mag 20199,349,429,189,259,252.186.192
29 mag 20199,369,529,259,259,253.383.104
28 mag 20199,669,679,329,509,5041.491.512
27 mag 20199,769,869,589,699,692.306.537
24 mag 20199,679,819,649,759,752.936.234
23 mag 20199,729,839,619,659,654.209.402
22 mag 20199,939,999,749,769,763.096.684
21 mag 20199,839,969,819,909,903.084.500
20 mag 20199,8710,059,769,799,792.935.413
17 mag 20199,919,969,789,939,934.120.770
16 mag 20199,709,929,609,929,923.773.414
15 mag 20199,799,839,579,689,684.453.381
14 mag 20199,759,849,679,809,804.768.720
13 mag 20199,869,999,559,619,616.403.338
10 mag 201910,0810,159,859,859,858.322.960
09 mag 201910,1410,159,989,989,985.435.251
08 mag 20199,9110,209,9110,1810,1816.640.841
07 mag 201910,6511,3010,2210,2510,259.379.536
06 mag 201911,0511,1910,9811,0711,072.243.947
*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