FCT.MI - Fincantieri S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 20181,3811,3991,3671,3671,3674.736.562
14 giu 20181,3691,3961,3421,3851,3855.290.370
13 giu 20181,3801,4221,3621,3711,3718.499.310
12 giu 20181,3541,3961,3541,3831,3833.156.200
11 giu 20181,3401,3771,3281,3571,3573.494.715
08 giu 20181,3331,3501,3111,3181,3183.913.819
07 giu 20181,3431,3631,3421,3431,3432.023.564
06 giu 20181,3631,3731,3191,3431,3433.926.164
05 giu 20181,3541,3861,3521,3521,3523.516.117
04 giu 20181,3801,3801,3531,3641,3643.239.545
01 giu 20181,3731,3911,3501,3591,3595.554.715
31 mag 2018------
30 mag 20181,2981,3421,2911,3251,3255.141.099
29 mag 20181,2821,3031,2481,2901,29012.479.955
28 mag 20181,3441,3841,2801,2831,2837.693.602
25 mag 20181,3891,4101,3541,3581,3588.135.065
24 mag 20181,3681,4161,3631,3801,38013.366.762
23 mag 20181,3791,3801,3291,3691,3698.558.105
22 mag 20181,3641,3791,3401,3731,3734.332.297
21 mag 20181,2911,3611,2651,3381,3385.980.067
21 mag 20180.01 Dividendo
18 mag 20181,3701,3701,2861,2911,2818.433.495
17 mag 20181,3541,3681,3381,3631,3523.443.169
16 mag 20181,3721,3821,3341,3451,3355.074.821
15 mag 20181,3831,3991,3741,3841,3734.371.855
14 mag 20181,3801,3821,3531,3761,3653.670.277
11 mag 20181,3811,3911,3611,3781,3673.384.848
10 mag 20181,3851,3921,3531,3841,3736.223.882
09 mag 20181,3651,4071,3651,3801,36910.809.106
08 mag 20181,3881,4101,3221,3651,35411.262.888
07 mag 20181,3581,3991,3551,3811,3705.255.742
04 mag 20181,3391,3621,3361,3601,3494.762.850
03 mag 20181,3401,3551,3331,3391,3294.026.673
02 mag 20181,3101,3591,3031,3431,3338.849.627
30 apr 20181,3101,3251,3061,3071,2973.082.660
27 apr 20181,3201,3201,2971,3041,2943.614.940
26 apr 20181,2901,3291,2901,3171,3076.810.028
25 apr 20181,2871,3101,2801,2981,2885.373.128
24 apr 20181,2891,3101,2801,2951,2855.067.299
23 apr 20181,2781,2901,2671,2881,2785.300.497
20 apr 20181,2621,2801,2571,2681,2584.967.323
19 apr 20181,2701,2771,2511,2691,2595.223.542
18 apr 20181,2681,2801,2501,2671,2576.901.055
17 apr 20181,2801,2871,2611,2621,2525.141.139
16 apr 20181,2561,2921,2481,2721,26213.161.485
13 apr 20181,2161,2571,2011,2501,24012.517.251
12 apr 20181,2241,2311,1861,2111,2029.358.788
11 apr 20181,1831,2401,1771,2191,21016.606.281
10 apr 20181,1801,1891,1691,1761,1676.877.244
09 apr 20181,1701,1871,1561,1781,16910.327.557
06 apr 20181,1681,1781,1441,1611,15212.904.555
05 apr 20181,1411,1741,1341,1661,15715.391.594
04 apr 20181,1301,1641,1011,1281,11919.136.200
03 apr 20181,1871,1921,1241,1291,12018.007.327
29 mar 20181,2301,2381,1271,1901,18141.740.313
28 mar 20181,3701,4001,1831,2161,20746.684.123
27 mar 20181,4681,4871,4141,4221,4117.578.119
26 mar 20181,4611,4681,4101,4521,4419.409.331
23 mar 20181,3781,4551,3691,4551,44417.104.042
22 mar 20181,3381,4001,3281,3801,36914.601.310
21 mar 20181,3241,3321,2941,3151,3054.301.251
20 mar 20181,2931,3321,2891,3241,3145.753.203
19 mar 20181,2901,3081,2831,2901,2801.907.038
16 mar 20181,3181,3181,2841,2931,2832.589.798
15 mar 20181,2911,3191,2851,3061,2962.603.889
14 mar 20181,3071,3101,2781,2851,2753.064.099
13 mar 20181,3081,3251,2891,3011,2914.502.644
12 mar 20181,3301,3351,2861,2991,2893.898.027
09 mar 20181,3251,3341,3031,3201,3103.816.970
08 mar 20181,3221,3331,3121,3231,3134.406.381
07 mar 20181,2701,3381,2701,3241,31411.034.591
06 mar 20181,2241,2631,2231,2501,2403.868.692
05 mar 20181,2031,2471,1961,2121,2034.655.332
02 mar 20181,2631,2731,2271,2371,2274.618.449
01 mar 20181,3001,3221,2721,2801,2705.664.686
28 feb 20181,2591,3271,2501,3121,3026.907.073
27 feb 20181,2881,2901,2531,2621,2525.036.178
26 feb 20181,3001,3121,2791,2841,2745.161.745
23 feb 20181,3291,3361,2901,3001,2903.933.712
22 feb 20181,3261,3441,3101,3401,3303.873.959
21 feb 20181,3231,3451,3131,3391,3292.698.977
20 feb 20181,3511,3591,3321,3391,3291.822.803
19 feb 20181,3581,3801,3291,3391,3292.995.155
16 feb 20181,3301,3581,3221,3501,3403.246.616
15 feb 20181,3301,3401,3141,3271,3175.252.413
14 feb 20181,3341,3371,2751,3241,3146.867.202
13 feb 20181,3501,3681,3101,3201,3105.054.169
12 feb 20181,3801,3861,3351,3551,3456.909.910
09 feb 20181,3611,3951,3351,3441,3349.427.330
08 feb 20181,4291,4381,3731,3801,3697.311.906
07 feb 20181,4001,4341,3921,4301,4195.501.597
06 feb 20181,3501,4001,3221,3881,37710.365.903
05 feb 20181,4401,4451,3901,4031,3926.849.013
02 feb 20181,4351,4461,4011,4401,4297.702.293
01 feb 20181,4501,4611,3531,4201,4099.353.211
31 gen 20181,4461,4771,4351,4391,4287.074.595
30 gen 20181,5211,5241,4301,4571,44623.092.744
29 gen 20181,5341,5381,5061,5241,5128.185.469
26 gen 20181,4451,5501,4451,5001,48820.744.698
25 gen 20181,4261,4501,4021,4411,4309.261.782
*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