FCT.MI - Fincantieri S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 giu 2018 | 1,381 | 1,399 | 1,367 | 1,367 | 1,367 | 4.736.562 |
| 14 giu 2018 | 1,369 | 1,396 | 1,342 | 1,385 | 1,385 | 5.290.370 |
| 13 giu 2018 | 1,380 | 1,422 | 1,362 | 1,371 | 1,371 | 8.499.310 |
| 12 giu 2018 | 1,354 | 1,396 | 1,354 | 1,383 | 1,383 | 3.156.200 |
| 11 giu 2018 | 1,340 | 1,377 | 1,328 | 1,357 | 1,357 | 3.494.715 |
| 08 giu 2018 | 1,333 | 1,350 | 1,311 | 1,318 | 1,318 | 3.913.819 |
| 07 giu 2018 | 1,343 | 1,363 | 1,342 | 1,343 | 1,343 | 2.023.564 |
| 06 giu 2018 | 1,363 | 1,373 | 1,319 | 1,343 | 1,343 | 3.926.164 |
| 05 giu 2018 | 1,354 | 1,386 | 1,352 | 1,352 | 1,352 | 3.516.117 |
| 04 giu 2018 | 1,380 | 1,380 | 1,353 | 1,364 | 1,364 | 3.239.545 |
| 01 giu 2018 | 1,373 | 1,391 | 1,350 | 1,359 | 1,359 | 5.554.715 |
| 31 mag 2018 | - | - | - | - | - | - |
| 30 mag 2018 | 1,298 | 1,342 | 1,291 | 1,325 | 1,325 | 5.141.099 |
| 29 mag 2018 | 1,282 | 1,303 | 1,248 | 1,290 | 1,290 | 12.479.955 |
| 28 mag 2018 | 1,344 | 1,384 | 1,280 | 1,283 | 1,283 | 7.693.602 |
| 25 mag 2018 | 1,389 | 1,410 | 1,354 | 1,358 | 1,358 | 8.135.065 |
| 24 mag 2018 | 1,368 | 1,416 | 1,363 | 1,380 | 1,380 | 13.366.762 |
| 23 mag 2018 | 1,379 | 1,380 | 1,329 | 1,369 | 1,369 | 8.558.105 |
| 22 mag 2018 | 1,364 | 1,379 | 1,340 | 1,373 | 1,373 | 4.332.297 |
| 21 mag 2018 | 1,291 | 1,361 | 1,265 | 1,338 | 1,338 | 5.980.067 |
| 21 mag 2018 | 0.01 Dividendo | |||||
| 18 mag 2018 | 1,370 | 1,370 | 1,286 | 1,291 | 1,281 | 8.433.495 |
| 17 mag 2018 | 1,354 | 1,368 | 1,338 | 1,363 | 1,352 | 3.443.169 |
| 16 mag 2018 | 1,372 | 1,382 | 1,334 | 1,345 | 1,335 | 5.074.821 |
| 15 mag 2018 | 1,383 | 1,399 | 1,374 | 1,384 | 1,373 | 4.371.855 |
| 14 mag 2018 | 1,380 | 1,382 | 1,353 | 1,376 | 1,365 | 3.670.277 |
| 11 mag 2018 | 1,381 | 1,391 | 1,361 | 1,378 | 1,367 | 3.384.848 |
| 10 mag 2018 | 1,385 | 1,392 | 1,353 | 1,384 | 1,373 | 6.223.882 |
| 09 mag 2018 | 1,365 | 1,407 | 1,365 | 1,380 | 1,369 | 10.809.106 |
| 08 mag 2018 | 1,388 | 1,410 | 1,322 | 1,365 | 1,354 | 11.262.888 |
| 07 mag 2018 | 1,358 | 1,399 | 1,355 | 1,381 | 1,370 | 5.255.742 |
| 04 mag 2018 | 1,339 | 1,362 | 1,336 | 1,360 | 1,349 | 4.762.850 |
| 03 mag 2018 | 1,340 | 1,355 | 1,333 | 1,339 | 1,329 | 4.026.673 |
| 02 mag 2018 | 1,310 | 1,359 | 1,303 | 1,343 | 1,333 | 8.849.627 |
| 30 apr 2018 | 1,310 | 1,325 | 1,306 | 1,307 | 1,297 | 3.082.660 |
| 27 apr 2018 | 1,320 | 1,320 | 1,297 | 1,304 | 1,294 | 3.614.940 |
| 26 apr 2018 | 1,290 | 1,329 | 1,290 | 1,317 | 1,307 | 6.810.028 |
| 25 apr 2018 | 1,287 | 1,310 | 1,280 | 1,298 | 1,288 | 5.373.128 |
| 24 apr 2018 | 1,289 | 1,310 | 1,280 | 1,295 | 1,285 | 5.067.299 |
| 23 apr 2018 | 1,278 | 1,290 | 1,267 | 1,288 | 1,278 | 5.300.497 |
| 20 apr 2018 | 1,262 | 1,280 | 1,257 | 1,268 | 1,258 | 4.967.323 |
| 19 apr 2018 | 1,270 | 1,277 | 1,251 | 1,269 | 1,259 | 5.223.542 |
| 18 apr 2018 | 1,268 | 1,280 | 1,250 | 1,267 | 1,257 | 6.901.055 |
| 17 apr 2018 | 1,280 | 1,287 | 1,261 | 1,262 | 1,252 | 5.141.139 |
| 16 apr 2018 | 1,256 | 1,292 | 1,248 | 1,272 | 1,262 | 13.161.485 |
| 13 apr 2018 | 1,216 | 1,257 | 1,201 | 1,250 | 1,240 | 12.517.251 |
| 12 apr 2018 | 1,224 | 1,231 | 1,186 | 1,211 | 1,202 | 9.358.788 |
| 11 apr 2018 | 1,183 | 1,240 | 1,177 | 1,219 | 1,210 | 16.606.281 |
| 10 apr 2018 | 1,180 | 1,189 | 1,169 | 1,176 | 1,167 | 6.877.244 |
| 09 apr 2018 | 1,170 | 1,187 | 1,156 | 1,178 | 1,169 | 10.327.557 |
| 06 apr 2018 | 1,168 | 1,178 | 1,144 | 1,161 | 1,152 | 12.904.555 |
| 05 apr 2018 | 1,141 | 1,174 | 1,134 | 1,166 | 1,157 | 15.391.594 |
| 04 apr 2018 | 1,130 | 1,164 | 1,101 | 1,128 | 1,119 | 19.136.200 |
| 03 apr 2018 | 1,187 | 1,192 | 1,124 | 1,129 | 1,120 | 18.007.327 |
| 29 mar 2018 | 1,230 | 1,238 | 1,127 | 1,190 | 1,181 | 41.740.313 |
| 28 mar 2018 | 1,370 | 1,400 | 1,183 | 1,216 | 1,207 | 46.684.123 |
| 27 mar 2018 | 1,468 | 1,487 | 1,414 | 1,422 | 1,411 | 7.578.119 |
| 26 mar 2018 | 1,461 | 1,468 | 1,410 | 1,452 | 1,441 | 9.409.331 |
| 23 mar 2018 | 1,378 | 1,455 | 1,369 | 1,455 | 1,444 | 17.104.042 |
| 22 mar 2018 | 1,338 | 1,400 | 1,328 | 1,380 | 1,369 | 14.601.310 |
| 21 mar 2018 | 1,324 | 1,332 | 1,294 | 1,315 | 1,305 | 4.301.251 |
| 20 mar 2018 | 1,293 | 1,332 | 1,289 | 1,324 | 1,314 | 5.753.203 |
| 19 mar 2018 | 1,290 | 1,308 | 1,283 | 1,290 | 1,280 | 1.907.038 |
| 16 mar 2018 | 1,318 | 1,318 | 1,284 | 1,293 | 1,283 | 2.589.798 |
| 15 mar 2018 | 1,291 | 1,319 | 1,285 | 1,306 | 1,296 | 2.603.889 |
| 14 mar 2018 | 1,307 | 1,310 | 1,278 | 1,285 | 1,275 | 3.064.099 |
| 13 mar 2018 | 1,308 | 1,325 | 1,289 | 1,301 | 1,291 | 4.502.644 |
| 12 mar 2018 | 1,330 | 1,335 | 1,286 | 1,299 | 1,289 | 3.898.027 |
| 09 mar 2018 | 1,325 | 1,334 | 1,303 | 1,320 | 1,310 | 3.816.970 |
| 08 mar 2018 | 1,322 | 1,333 | 1,312 | 1,323 | 1,313 | 4.406.381 |
| 07 mar 2018 | 1,270 | 1,338 | 1,270 | 1,324 | 1,314 | 11.034.591 |
| 06 mar 2018 | 1,224 | 1,263 | 1,223 | 1,250 | 1,240 | 3.868.692 |
| 05 mar 2018 | 1,203 | 1,247 | 1,196 | 1,212 | 1,203 | 4.655.332 |
| 02 mar 2018 | 1,263 | 1,273 | 1,227 | 1,237 | 1,227 | 4.618.449 |
| 01 mar 2018 | 1,300 | 1,322 | 1,272 | 1,280 | 1,270 | 5.664.686 |
| 28 feb 2018 | 1,259 | 1,327 | 1,250 | 1,312 | 1,302 | 6.907.073 |
| 27 feb 2018 | 1,288 | 1,290 | 1,253 | 1,262 | 1,252 | 5.036.178 |
| 26 feb 2018 | 1,300 | 1,312 | 1,279 | 1,284 | 1,274 | 5.161.745 |
| 23 feb 2018 | 1,329 | 1,336 | 1,290 | 1,300 | 1,290 | 3.933.712 |
| 22 feb 2018 | 1,326 | 1,344 | 1,310 | 1,340 | 1,330 | 3.873.959 |
| 21 feb 2018 | 1,323 | 1,345 | 1,313 | 1,339 | 1,329 | 2.698.977 |
| 20 feb 2018 | 1,351 | 1,359 | 1,332 | 1,339 | 1,329 | 1.822.803 |
| 19 feb 2018 | 1,358 | 1,380 | 1,329 | 1,339 | 1,329 | 2.995.155 |
| 16 feb 2018 | 1,330 | 1,358 | 1,322 | 1,350 | 1,340 | 3.246.616 |
| 15 feb 2018 | 1,330 | 1,340 | 1,314 | 1,327 | 1,317 | 5.252.413 |
| 14 feb 2018 | 1,334 | 1,337 | 1,275 | 1,324 | 1,314 | 6.867.202 |
| 13 feb 2018 | 1,350 | 1,368 | 1,310 | 1,320 | 1,310 | 5.054.169 |
| 12 feb 2018 | 1,380 | 1,386 | 1,335 | 1,355 | 1,345 | 6.909.910 |
| 09 feb 2018 | 1,361 | 1,395 | 1,335 | 1,344 | 1,334 | 9.427.330 |
| 08 feb 2018 | 1,429 | 1,438 | 1,373 | 1,380 | 1,369 | 7.311.906 |
| 07 feb 2018 | 1,400 | 1,434 | 1,392 | 1,430 | 1,419 | 5.501.597 |
| 06 feb 2018 | 1,350 | 1,400 | 1,322 | 1,388 | 1,377 | 10.365.903 |
| 05 feb 2018 | 1,440 | 1,445 | 1,390 | 1,403 | 1,392 | 6.849.013 |
| 02 feb 2018 | 1,435 | 1,446 | 1,401 | 1,440 | 1,429 | 7.702.293 |
| 01 feb 2018 | 1,450 | 1,461 | 1,353 | 1,420 | 1,409 | 9.353.211 |
| 31 gen 2018 | 1,446 | 1,477 | 1,435 | 1,439 | 1,428 | 7.074.595 |
| 30 gen 2018 | 1,521 | 1,524 | 1,430 | 1,457 | 1,446 | 23.092.744 |
| 29 gen 2018 | 1,534 | 1,538 | 1,506 | 1,524 | 1,512 | 8.185.469 |
| 26 gen 2018 | 1,445 | 1,550 | 1,445 | 1,500 | 1,488 | 20.744.698 |
| 25 gen 2018 | 1,426 | 1,450 | 1,402 | 1,441 | 1,430 | 9.261.782 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
