Fiat Chrysler Automobiles NV (FCA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

12,57-0,57 (-4,35%)

Alla chiusura: 5:41PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 gen 2021	13,11	13,31	12,57	12,57	12,57	43.057.170
14 gen 2021	12,90	13,52	12,87	13,14	13,14	21.543.986
14 gen 2021	2.238544 Dividendo
13 gen 2021	14,66	14,72	14,40	14,61	12,37	14.291.744
12 gen 2021	14,50	14,73	14,25	14,67	12,43	12.080.346
11 gen 2021	14,45	14,47	14,15	14,38	12,18	11.809.087
08 gen 2021	14,88	14,88	14,39	14,51	12,29	19.023.272
07 gen 2021	14,66	14,90	14,54	14,79	12,52	12.261.986
06 gen 2021	14,95	15,01	14,41	14,53	12,30	14.454.701
05 gen 2021	14,93	15,09	14,70	14,84	12,57	15.995.546
04 gen 2021	14,93	15,19	14,74	14,88	12,60	18.881.719
30 dic 2020	14,78	14,82	14,66	14,66	12,41	5.930.586
29 dic 2020	14,89	14,91	14,66	14,69	12,44	9.523.278
28 dic 2020	14,80	14,95	14,77	14,79	12,52	7.387.439
23 dic 2020	14,70	14,82	14,63	14,69	12,44	8.303.220
22 dic 2020	14,27	14,65	14,27	14,60	12,36	9.392.609
21 dic 2020	14,14	14,26	13,94	14,25	12,07	18.300.903
18 dic 2020	14,40	14,57	14,29	14,53	12,30	13.362.936
17 dic 2020	14,50	14,57	14,31	14,40	12,20	9.840.713
16 dic 2020	14,19	14,48	14,17	14,31	12,12	12.799.931
15 dic 2020	13,95	14,16	13,85	14,13	11,96	9.552.237
14 dic 2020	13,85	14,13	13,81	13,82	11,70	13.069.500
11 dic 2020	13,80	13,88	13,58	13,64	11,55	8.359.195
10 dic 2020	13,90	14,05	13,65	13,83	11,71	15.797.924
09 dic 2020	13,48	13,91	13,47	13,78	11,67	13.647.219
08 dic 2020	13,40	13,53	13,35	13,41	11,35	5.141.398
07 dic 2020	13,56	13,59	13,35	13,46	11,40	8.365.803
04 dic 2020	13,21	13,56	13,20	13,55	11,47	12.851.757
03 dic 2020	13,20	13,29	13,16	13,23	11,20	7.935.116
02 dic 2020	13,25	13,26	13,04	13,18	11,16	6.831.146
01 dic 2020	13,19	13,27	13,09	13,23	11,20	8.456.519
30 nov 2020	13,11	13,28	13,07	13,07	11,06	9.048.687
27 nov 2020	13,05	13,30	13,00	13,23	11,20	7.825.719
26 nov 2020	13,21	13,21	13,05	13,09	11,08	5.285.893
25 nov 2020	13,17	13,23	12,97	13,18	11,16	11.991.318
24 nov 2020	12,95	13,12	12,89	13,09	11,09	10.959.037
23 nov 2020	13,05	13,07	12,80	12,85	10,88	8.108.301
20 nov 2020	12,93	13,05	12,86	12,88	10,91	8.968.145
19 nov 2020	12,56	12,96	12,56	12,94	10,96	14.046.062
18 nov 2020	12,61	12,71	12,49	12,68	10,74	10.721.147
17 nov 2020	12,58	12,76	12,47	12,63	10,69	11.183.429
16 nov 2020	12,42	12,76	12,28	12,59	10,66	14.909.602
13 nov 2020	11,98	12,31	11,93	12,21	10,34	7.790.119
12 nov 2020	12,23	12,26	11,96	12,06	10,21	11.548.028
11 nov 2020	12,25	12,41	12,14	12,32	10,43	12.138.548
10 nov 2020	11,93	12,27	11,88	12,22	10,35	15.919.232
09 nov 2020	11,49	12,07	11,39	11,92	10,10	24.767.905
06 nov 2020	11,42	11,48	11,15	11,24	9,51	13.983.292
05 nov 2020	11,27	11,49	11,20	11,42	9,67	17.214.378
04 nov 2020	10,81	11,27	10,73	11,17	9,46	12.451.902
03 nov 2020	10,95	11,11	10,87	11,01	9,32	11.496.946
02 nov 2020	10,63	10,88	10,49	10,82	9,16	9.972.227
30 ott 2020	10,40	10,56	10,36	10,54	8,93	8.130.242
29 ott 2020	10,49	10,72	10,41	10,56	8,95	11.164.463
28 ott 2020	10,77	10,80	10,31	10,57	8,95	17.433.076
27 ott 2020	11,26	11,28	10,96	10,99	9,31	11.342.153
26 ott 2020	10,85	11,53	10,82	11,18	9,47	21.850.820
23 ott 2020	11,00	11,18	10,96	11,10	9,40	10.367.093
22 ott 2020	10,71	11,00	10,56	10,97	9,29	10.421.216
21 ott 2020	10,82	10,85	10,68	10,71	9,07	6.326.343
20 ott 2020	10,75	10,83	10,64	10,78	9,13	8.588.515
19 ott 2020	10,75	10,86	10,62	10,75	9,10	7.504.599
16 ott 2020	10,52	10,87	10,45	10,78	9,13	15.405.248
15 ott 2020	10,48	10,48	10,19	10,34	8,76	9.340.375
14 ott 2020	10,46	10,63	10,41	10,57	8,95	6.612.383
13 ott 2020	10,60	10,62	10,36	10,46	8,85	5.295.539
12 ott 2020	10,55	10,71	10,49	10,63	9,00	7.146.986
09 ott 2020	10,66	10,74	10,46	10,53	8,92	12.101.347
08 ott 2020	10,78	10,79	10,59	10,68	9,04	7.635.854
07 ott 2020	10,66	10,75	10,56	10,70	9,06	9.806.979
06 ott 2020	10,55	10,70	10,53	10,67	9,04	11.536.591
05 ott 2020	10,50	10,55	10,40	10,48	8,88	6.484.505
02 ott 2020	10,30	10,40	10,18	10,35	8,76	5.350.536
01 ott 2020	10,56	10,62	10,30	10,38	8,79	10.095.975
30 set 2020	10,31	10,55	10,24	10,47	8,86	9.559.436
29 set 2020	10,63	10,63	10,33	10,39	8,80	7.796.651
28 set 2020	10,38	10,67	10,38	10,64	9,01	14.059.790
25 set 2020	10,45	10,48	10,05	10,23	8,66	8.996.798
24 set 2020	10,26	10,61	10,19	10,37	8,78	9.912.951
23 set 2020	10,39	10,66	10,30	10,39	8,80	14.067.010
22 set 2020	9,99	10,34	9,95	10,22	8,65	10.737.285
21 set 2020	10,30	10,30	9,86	9,94	8,41	13.063.799
18 set 2020	-	-	-	-	-	-
17 set 2020	10,60	10,82	10,57	10,76	9,11	8.350.936
16 set 2020	10,88	11,02	10,64	10,81	9,16	15.059.374
15 set 2020	10,69	11,23	10,46	10,88	9,21	41.016.323
14 set 2020	10,01	10,11	9,92	9,98	8,45	9.346.204
11 set 2020	9,90	9,97	9,77	9,91	8,40	7.153.384
10 set 2020	9,70	10,02	9,63	9,89	8,37	18.744.755
09 set 2020	9,55	9,65	9,52	9,61	8,14	6.401.568
08 set 2020	9,69	9,73	9,48	9,61	8,14	5.887.482
07 set 2020	9,55	9,69	9,51	9,64	8,16	8.089.964
04 set 2020	9,20	9,59	9,19	9,43	7,99	9.610.601
03 set 2020	9,24	9,59	9,23	9,28	7,86	13.474.861
02 set 2020	9,15	9,27	9,06	9,17	7,77	7.472.208
01 set 2020	9,32	9,36	8,96	9,12	7,72	7.945.004
31 ago 2020	9,44	9,60	9,21	9,23	7,82	6.464.001
28 ago 2020	9,49	9,56	9,35	9,41	7,97	6.573.557
27 ago 2020	9,56	9,61	9,45	9,45	8,00	5.961.100
26 ago 2020	9,44	9,62	9,42	9,57	8,10	5.150.046
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.381,35-256,37(-1,13%)

Dow Jones30.814,26-177,26(-0,57%)

Nasdaq 12.998,50-114,14(-0,87%)

Fiat Chrysler Automobiles NV (FCA.MI)

FTSE MIB
22.381,35
-256,37(-1,13%)

Dow Jones
30.814,26
-177,26(-0,57%)

Nasdaq
12.998,50
-114,14(-0,87%)