Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
12,84+0,15 (+1,22%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 202012,8112,8712,7012,8412,842.608.186
23 nov 202012,6212,7712,5712,6912,692.208.768
20 nov 202012,4312,6112,3712,5612,561.426.258
19 nov 202012,5612,7712,4312,4612,462.113.665
18 nov 202012,4113,0012,3912,6712,674.296.989
17 nov 202012,3112,4712,2512,3812,382.451.860
16 nov 202012,4012,4912,1612,3112,313.900.718
13 nov 202011,9112,2811,9112,2112,212.911.782
12 nov 202012,1012,3511,8411,9911,994.203.286
11 nov 202012,1012,3512,0012,1512,154.914.667
10 nov 202012,2012,2211,5312,0412,0410.407.305
09 nov 202012,5613,3811,8312,1912,1910.965.888
06 nov 202012,3812,5712,3412,4612,461.984.499
05 nov 202012,6512,7812,4612,4812,483.042.467
04 nov 202012,1912,5712,1112,5212,522.555.508
03 nov 202012,1212,3912,0312,3712,372.904.860
02 nov 202011,8112,1411,6012,0212,022.561.401
30 ott 202011,5711,7711,5511,7511,752.210.167
29 ott 202011,3911,7511,3811,6611,663.480.652
28 ott 202011,2911,5311,2911,3411,343.989.513
27 ott 202011,3911,5711,1811,4911,492.440.165
26 ott 202011,3611,4911,1911,2711,272.387.185
23 ott 202011,6011,8511,4911,5611,561.611.869
22 ott 202011,5111,7711,4011,5711,571.885.149
21 ott 202012,0512,0511,5711,5711,572.579.907
20 ott 202012,0912,2111,9712,0112,011.654.062
19 ott 202012,1912,3012,1212,1912,191.258.661
16 ott 202012,1112,2311,8912,1912,191.691.327
15 ott 202012,1212,2011,8412,0512,052.131.053
14 ott 202012,2312,4812,1612,2412,241.458.792
13 ott 202012,3112,3512,0812,1512,151.283.011
12 ott 202012,3212,3612,2112,3112,311.215.225
09 ott 202012,2612,3712,2312,2712,271.386.265
08 ott 202012,0412,2711,9912,2512,251.933.838
07 ott 202012,2012,3011,8611,9411,941.845.468
06 ott 202012,1312,3512,0312,1912,192.580.855
05 ott 202011,9412,1111,8512,0912,092.338.885
02 ott 202011,6211,8611,5411,8111,811.470.610
01 ott 202011,8511,9311,7911,8411,841.980.347
30 set 202011,5211,8411,5011,7611,761.808.298
29 set 202011,7111,8011,5911,6711,671.452.458
28 set 202011,6511,7511,5111,7111,711.929.201
25 set 202011,6811,7411,4011,5211,521.942.516
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...