Italia markets close in 6 hours 42 minutes

Fincantieri S.p.A. (FCT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6320+0,0035 (+0,56%)
Al 10:31AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20230,63200,63750,63150,63200,63201.138.093
08 feb 20230,62550,63450,62250,62850,62852.492.265
07 feb 20230,61800,62400,61450,62400,62401.650.694
06 feb 20230,61550,61900,61200,61700,6170674.304
03 feb 20230,62150,62500,61200,62050,62051.748.625
02 feb 20230,61150,63000,61150,62150,62152.329.116
01 feb 20230,60400,61650,60400,61200,61201.785.208
31 gen 20230,61800,61900,60100,60500,60502.474.216
30 gen 20230,61900,62700,61750,61850,61851.694.527
27 gen 20230,62750,62750,61500,62150,62151.635.369
26 gen 20230,62000,62700,61550,62300,62303.662.092
25 gen 20230,60950,61950,60650,61600,61602.371.882
24 gen 20230,60400,61000,59900,60800,60801.494.419
23 gen 20230,60100,60500,59750,60150,60151.296.436
20 gen 20230,59150,60150,59050,60150,60151.385.044
19 gen 20230,59550,60100,59150,59150,59151.281.197
18 gen 20230,59450,61000,59200,59650,59652.633.549
17 gen 20230,59200,59400,58550,58850,58851.160.465
16 gen 20230,58600,59150,58200,58800,58801.021.986
13 gen 20230,58400,59250,57900,58700,58701.433.119
12 gen 20230,58000,58650,57900,58600,58601.669.239
11 gen 20230,57700,58100,57450,57900,57901.411.770
10 gen 20230,57200,58100,57150,57700,57701.157.464
09 gen 20230,56800,58200,56800,57300,57302.477.620
06 gen 20230,55300,56800,55300,56800,56801.146.099
05 gen 20230,54900,55950,54900,55500,55501.726.436
04 gen 20230,54200,55000,54150,54800,5480963.068
03 gen 20230,54350,54700,54000,54150,5415945.290
02 gen 20230,53500,54450,53250,54150,5415662.606
30 dic 20220,53000,53350,52850,53050,5305374.828
29 dic 20220,53000,53200,52400,53000,5300315.664
28 dic 20220,52400,53200,52400,52850,5285261.069
27 dic 20220,53500,53500,52450,52700,5270673.640
23 dic 20220,53900,54500,53000,53500,5350494.619
22 dic 20220,52850,53700,52850,53450,5345396.944
21 dic 20220,52750,53250,52550,53100,5310772.386
20 dic 20220,53750,53750,52450,52500,5250725.836
19 dic 20220,53900,54000,52350,52550,5255534.036
16 dic 20220,51850,53450,51450,53200,53202.174.050
15 dic 20220,53300,53900,52250,52400,5240967.811
14 dic 20220,54500,55250,53100,53600,53601.079.410
13 dic 20220,54000,55250,54000,54750,5475816.685
12 dic 20220,54550,54550,54000,54100,5410429.228
09 dic 20220,54100,54700,53500,54400,5440616.535
08 dic 20220,53950,54450,53950,54100,5410312.714
07 dic 20220,55300,55300,53850,54150,5415793.901
06 dic 20220,55500,56200,54450,54500,5450846.045
05 dic 20220,54550,55600,54550,55500,5550700.810
02 dic 20220,54850,55650,54800,54800,5480946.539
01 dic 20220,55300,55500,54850,55150,5515773.329
30 nov 20220,55800,56250,55200,55300,5530642.957
29 nov 20220,55350,55950,55050,55600,5560488.461
28 nov 20220,54800,56000,54800,55600,5560655.318
25 nov 20220,55750,55750,54900,54900,5490594.778
24 nov 20220,55600,56550,55300,55350,5535745.254
23 nov 20220,56600,56600,55600,55800,5580958.352
22 nov 20220,55000,57200,54950,56250,56252.747.754
21 nov 20220,54050,55200,53450,54700,5470596.997
18 nov 20220,54150,54900,54050,54050,5405361.181
17 nov 20220,55350,55350,53900,54200,5420450.924
16 nov 20220,55450,55650,54650,54750,5475658.468
15 nov 20220,53850,56150,53850,55750,55752.673.566
14 nov 20220,53650,54200,52900,53850,53851.053.042
11 nov 20220,53100,53900,53100,53650,53651.017.663
10 nov 20220,52200,53050,51650,53050,53051.372.416
09 nov 20220,54000,54000,52200,52200,52202.142.172
08 nov 20220,53900,54150,52800,53400,53401.681.270
07 nov 20220,52400,54100,52350,53900,53901.591.482
04 nov 20220,51200,52600,51200,52400,52401.279.222
03 nov 20220,52000,52000,50900,50900,5090548.860
02 nov 20220,52800,52850,52050,52050,5205460.025
01 nov 20220,51900,52800,51900,52350,5235793.815
31 ott 20220,51850,51850,51300,51450,5145341.395
28 ott 20220,52450,52450,51350,51500,5150633.559
27 ott 20220,51700,53000,51450,52500,52503.469.253
26 ott 20220,50800,51700,50600,51550,51551.829.216
25 ott 20220,49660,51000,49620,51000,5100990.156
24 ott 20220,50700,50700,49800,49800,4980644.142
21 ott 20220,49820,50600,49440,50000,5000384.760
20 ott 20220,50150,50250,49640,49960,4996370.652
19 ott 20220,49500,50600,49500,50000,5000838.403
18 ott 20220,49620,49920,49400,49460,4946514.623
17 ott 20220,49220,49740,48440,49480,4948930.186
14 ott 20220,49500,49500,48680,48900,4890613.235
13 ott 20220,47060,49380,47040,49000,4900732.181
12 ott 20220,47400,48240,47400,47820,4782638.524
11 ott 20220,47460,47560,47060,47560,4756195.738
10 ott 20220,47380,47800,46940,47560,4756468.945
07 ott 20220,47340,47380,46980,47320,4732508.409
06 ott 20220,47040,47580,46880,47380,4738305.888
05 ott 20220,47320,47520,46960,47280,4728532.600
04 ott 20220,48160,48640,47520,47600,4760639.566
03 ott 20220,46300,47800,46020,47660,4766556.738
30 set 20220,46400,47000,46400,46500,4650547.513
29 set 20220,47240,47240,45600,46200,46201.108.129
28 set 20220,47000,48040,46720,47540,4754712.360
27 set 20220,47460,47860,46940,46980,4698485.737
26 set 20220,47140,48300,47140,47460,4746638.075
23 set 20220,47840,48620,46820,47040,4704723.301
22 set 20220,47980,48700,47340,48620,48621.136.605
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...