Italia markets close in 2 hours 14 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5160-0,0120 (-2,27%)
Al 02:59PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20220,53350,53350,51300,51600,51601.642.588
01 lug 20220,52350,55000,52350,52800,52803.201.266
30 giu 20220,54700,55300,52800,53000,53001.364.471
29 giu 20220,54900,55500,54500,54500,5450854.082
28 giu 20220,56100,56400,55300,55300,5530698.527
27 giu 20220,56500,56950,55000,55200,5520700.980
24 giu 20220,57650,57700,56500,56500,5650738.133
23 giu 20220,58800,58800,56900,56900,56901.486.351
22 giu 20220,57500,60100,57200,58850,58853.889.100
21 giu 20220,57500,59700,57400,58400,58402.512.673
20 giu 20220,55400,58000,55400,57150,57151.422.486
17 giu 20220,54200,58300,54200,55350,55352.895.954
16 giu 20220,55250,55250,54050,54200,54201.278.040
15 giu 20220,53000,55200,52800,54500,54501.678.748
14 giu 20220,51500,51800,50550,51350,51351.072.766
13 giu 20220,53000,53000,49800,50400,50402.707.009
10 giu 20220,55200,55250,52600,53400,53402.338.117
09 giu 20220,56600,56600,55050,55050,55051.687.738
08 giu 20220,57100,57900,56200,56550,56551.346.097
07 giu 20220,57600,57600,56800,57400,5740723.678
06 giu 20220,57350,58550,57300,58000,5800592.856
03 giu 20220,57400,57650,57000,57050,5705684.106
02 giu 20220,57750,57950,57100,57400,5740474.844
01 giu 20220,58800,58900,57350,57350,57351.012.383
31 mag 20220,59550,59850,58050,58050,58051.556.173
30 mag 20220,58300,59600,58300,59550,59551.543.511
27 mag 20220,58800,59100,58000,58150,5815831.585
26 mag 20220,57900,58750,57450,58400,58402.064.472
25 mag 20220,57350,57450,56350,56900,5690921.213
24 mag 20220,57700,58000,56800,57100,5710604.909
23 mag 20220,57900,58050,56050,57900,5790511.206
20 mag 20220,59100,59100,57050,57250,5725878.292
19 mag 20220,58200,59100,57700,58450,5845834.760
18 mag 20220,58800,59200,58350,58500,5850727.687
17 mag 20220,57200,59200,57200,59000,59001.092.267
16 mag 20220,56700,57800,56100,57050,5705915.381
13 mag 20220,55600,56600,55150,56500,56501.115.368
12 mag 20220,54850,55400,54150,55000,55001.359.725
11 mag 20220,54100,55550,54000,55550,55551.297.367
10 mag 20220,57100,57100,54200,54250,54251.515.769
09 mag 20220,57050,57550,55550,55550,55551.200.131
06 mag 20220,57000,58050,56850,57650,57651.037.872
05 mag 20220,58650,59000,57050,57450,57451.663.915
04 mag 20220,58600,59100,57950,57950,5795679.933
03 mag 20220,59700,59700,57850,58200,58201.161.086
02 mag 20220,57500,59350,56850,57850,57852.552.990
29 apr 20220,59150,59500,58000,58250,58251.051.577
28 apr 20220,59500,59500,58000,58700,5870686.816
27 apr 20220,59000,60050,57650,58950,58951.491.676
26 apr 20220,61100,61100,59100,59400,5940853.353
25 apr 20220,62450,62450,59500,60050,60053.761.463
22 apr 20220,62150,62150,61500,61750,61751.429.614
21 apr 20220,61000,62950,61000,62200,62203.282.898
20 apr 20220,60850,61650,60550,60850,60851.142.914
19 apr 20220,60850,61350,60350,61200,6120889.147
14 apr 20220,61250,61400,60500,60700,60701.052.028
13 apr 20220,59600,60850,59450,60750,6075945.278
12 apr 20220,60100,60300,59250,60100,60101.419.605
11 apr 20220,59900,60900,59200,60900,6090879.136
08 apr 20220,60100,60300,59500,59900,59901.044.408
07 apr 20220,59850,60400,59000,59000,59001.077.028
06 apr 20220,60350,61150,58500,59350,59352.351.934
05 apr 20220,62100,62500,60050,60350,60352.041.422
04 apr 20220,62900,62900,61400,62550,62551.746.799
01 apr 20220,63100,63100,61900,62600,62602.264.447
31 mar 20220,63100,64050,62300,62350,62352.481.716
30 mar 20220,63150,64100,62000,62850,62853.771.134
29 mar 20220,63450,64300,60750,61450,61454.675.103
28 mar 20220,62800,63850,62300,63100,63104.068.759
25 mar 20220,62100,62800,60600,62550,62553.797.498
24 mar 20220,60750,63950,60500,61700,61709.650.604
23 mar 20220,60750,60950,60000,60750,60751.959.025
22 mar 20220,59700,60950,59050,60950,60952.640.577
21 mar 20220,58200,59250,58150,59100,59101.454.720
18 mar 20220,60700,60750,58200,58200,58202.693.137
17 mar 20220,60350,60500,59250,59650,59651.277.357
16 mar 20220,60650,60650,59100,60300,60302.760.372
15 mar 20220,59450,61200,58000,59700,59702.605.592
14 mar 20220,60950,61850,59100,59100,59105.112.240
11 mar 20220,57000,61750,57000,58000,58009.470.886
10 mar 20220,57800,58200,55550,55800,55803.677.609
09 mar 20220,57500,60000,56700,57100,57103.987.752
08 mar 20220,55800,59450,54600,57500,575013.537.638
07 mar 20220,50000,54950,46000,53750,537510.985.821
04 mar 20220,54300,54300,48000,49920,49928.877.626
03 mar 20220,57950,57950,53650,53650,53659.479.725
02 mar 20220,60800,61400,57100,57250,57258.852.022
01 mar 20220,63600,64950,59900,59900,599016.408.100
28 feb 20220,55000,63800,53000,63250,632529.177.153
25 feb 20220,52350,52900,50600,52350,52352.307.376
24 feb 20220,50000,51400,44880,51100,51106.231.986
23 feb 20220,53350,54300,52900,52900,52901.821.699
22 feb 20220,53300,54250,52400,53350,53352.972.920
21 feb 20220,55500,56000,54250,54300,54301.789.204
18 feb 20220,55800,57000,55300,55300,55301.347.790
17 feb 20220,57800,57950,55800,55950,55951.378.877
16 feb 20220,57000,57800,57000,57700,57701.691.947
15 feb 20220,54800,56950,54800,56800,56802.376.368
14 feb 20220,55800,55800,54100,55200,55202.728.341
11 feb 20220,56000,56600,55600,56600,56601.523.544
*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...