Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6800+0,0060 (+0,89%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,68000,71300,67400,68000,680023.197.217
27 mar 20240,66500,67400,65700,67400,67406.066.041
26 mar 20240,66700,68000,66200,66700,66708.151.909
25 mar 20240,66800,67600,63500,66700,667014.627.555
22 mar 20240,68200,69100,66100,66800,66807.398.575
21 mar 20240,68100,70000,65000,67100,671022.255.628
20 mar 20240,62500,67500,62200,67200,672022.474.698
19 mar 20240,62000,63200,61300,62500,62507.070.576
18 mar 20240,62400,63200,61000,62100,621010.772.574
15 mar 20240,59500,62500,59500,61600,616014.863.518
14 mar 20240,58600,61000,58600,59400,594011.178.417
13 mar 20240,58900,59900,57400,58800,58809.093.552
12 mar 20240,58300,60000,56100,58600,586025.066.184
11 mar 20240,52000,57500,51700,57500,575027.189.413
08 mar 20240,51900,52600,49200,51500,515016.567.116
07 mar 20240,51400,52200,49600,51000,510011.204.278
06 mar 20240,48500,51500,48200,50900,509020.777.329
05 mar 20240,47500,48050,47100,47500,47505.963.601
04 mar 20240,48450,48900,47000,47300,473010.713.819
01 mar 20240,49150,49600,48900,49350,49352.958.722
29 feb 20240,49000,49150,48550,48650,48652.802.130
28 feb 20240,49600,49700,49100,49100,49101.532.592
27 feb 20240,49700,49900,49350,49800,49802.011.965
26 feb 20240,49350,50400,49250,49500,49505.355.942
23 feb 20240,50000,50000,49300,49350,49355.123.636
22 feb 20240,50700,51100,49050,49950,49955.861.606
21 feb 20240,50100,50400,49750,50000,50004.557.275
20 feb 20240,49950,50100,49350,50100,50102.966.284
19 feb 20240,49600,50100,49100,49600,49602.556.745
16 feb 20240,48550,49500,48400,49350,49354.443.780
15 feb 20240,48450,48600,47900,48450,48451.936.912
14 feb 20240,48000,48200,47550,48150,48151.397.385
13 feb 20240,47600,48350,47200,48000,48002.983.636
12 feb 20240,48050,48650,47100,47800,47807.499.615
09 feb 20240,48750,48900,48000,48150,48153.562.052
08 feb 20240,48000,48650,48000,48350,48351.704.032
07 feb 20240,48500,48750,48050,48050,48051.629.556
06 feb 20240,47550,48550,46700,48550,48555.813.209
05 feb 20240,48850,49350,47050,47350,47358.528.753
02 feb 20240,49000,49250,48500,48700,48703.269.046
01 feb 20240,49100,49350,48650,48700,48702.807.179
31 gen 20240,49100,49600,48500,49050,49053.874.972
30 gen 20240,49200,49450,48400,49000,49004.934.483
29 gen 20240,50600,51000,48750,48750,48756.915.291
26 gen 20240,49750,50400,49300,50400,50403.095.069
25 gen 20240,50500,50800,49350,49350,493511.206.685
24 gen 20240,51000,51400,50700,50800,50801.708.328
23 gen 20240,51700,51800,50400,50800,50806.718.700
22 gen 20240,51400,52200,51300,51300,51303.271.041
19 gen 20240,53500,53500,51300,51400,51407.335.342
18 gen 20240,53000,53500,52400,53000,53003.522.169
17 gen 20240,54500,54800,52800,53200,53206.605.005
16 gen 20240,56300,56300,54000,55000,550012.929.645
15 gen 20240,58500,58500,56300,56700,56709.049.033
12 gen 20240,52700,57300,52600,57000,570010.176.323
11 gen 20240,54500,54500,52400,52400,52405.346.810
10 gen 20240,54600,54900,53700,54100,54105.650.246
09 gen 20240,55200,55200,54600,54600,54601.900.617
08 gen 20240,54500,55200,54300,54700,54701.701.104
05 gen 20240,55400,55400,54800,55200,5520947.106
04 gen 20240,54600,55500,54400,55500,55501.640.937
03 gen 20240,56200,56200,54300,54600,54604.776.355
02 gen 20240,56200,56400,55500,55800,55801.468.780
29 dic 20230,55900,56600,55200,55800,55803.268.313
28 dic 20230,55300,55900,55000,55600,55602.119.465
27 dic 20230,54800,55200,54600,55200,55202.423.581
22 dic 20230,53800,54500,53700,54200,54201.441.091
21 dic 20230,54100,54500,53900,54400,54401.342.778
20 dic 20230,53500,54200,53500,53900,53901.202.000
19 dic 20230,53500,54700,53500,53800,53802.636.839
18 dic 20230,54400,54400,53400,53400,53401.557.398
15 dic 20230,54500,54900,53700,54100,54103.717.523
14 dic 20230,54200,55000,54200,54500,54502.039.211
13 dic 20230,55000,55000,54100,54500,54502.611.701
12 dic 20230,55100,55400,54300,54500,54501.045.782
11 dic 20230,55000,55700,54400,54900,54901.651.158
08 dic 20230,54200,55600,54200,55600,55602.402.356
07 dic 20230,54700,55800,54000,54600,54604.093.221
06 dic 20230,54800,54800,53900,54800,54802.232.584
05 dic 20230,54000,54600,53700,54500,54501.831.994
04 dic 20230,53200,54800,53000,54100,54104.442.834
01 dic 20230,53800,53800,52900,53500,53501.011.645
30 nov 20230,52900,53400,52800,53300,53301.326.355
29 nov 20230,53400,53800,52800,52800,5280887.088
28 nov 20230,53100,53700,52600,53400,53401.775.338
27 nov 20230,53000,53300,52600,53000,5300970.542
24 nov 20230,52800,53400,52200,53200,53202.843.039
23 nov 20230,53400,54000,52400,52500,52504.142.851
22 nov 20230,53500,53900,52700,53000,53001.913.965
21 nov 20230,53500,53900,52600,53000,53001.917.859
20 nov 20230,53000,53400,52800,53300,53301.107.915
17 nov 20230,52800,54300,52400,53000,53003.128.427
16 nov 20230,53800,54000,52900,53100,53102.299.547
15 nov 20230,54900,55800,53000,53100,53104.935.617
14 nov 20230,52900,54800,52600,53600,53607.760.415
13 nov 20230,52000,52500,51500,52400,52403.047.707
10 nov 20230,52500,52700,51400,51500,51501.772.562
09 nov 20230,52100,52900,51600,52900,52902.291.573
08 nov 20230,51500,52600,51300,51900,51902.689.746
07 nov 20230,52000,52900,51000,51900,51902.204.747
*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...