FCT.MI - Fincantieri S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20181,401,471,401,451,459.433.247
16 gen 20181,441,451,401,411,419.139.757
15 gen 20181,421,461,401,431,435.643.597
12 gen 20181,451,471,401,411,4114.783.311
11 gen 20181,511,521,431,451,4514.421.820
10 gen 20181,491,531,481,501,5010.170.611
09 gen 20181,421,511,421,471,4712.357.984
08 gen 20181,371,431,351,421,428.830.138
05 gen 20181,391,401,351,361,367.518.084
04 gen 20181,311,391,311,381,3813.414.555
03 gen 20181,301,311,291,311,313.429.847
02 gen 20181,251,291,251,291,297.699.321
29 dic 20171,281,291,251,251,253.530.946
28 dic 20171,291,291,281,281,281.846.625
27 dic 20171,281,291,261,291,292.755.916
22 dic 20171,301,301,261,281,284.646.908
21 dic 20171,301,321,291,301,302.838.462
20 dic 20171,281,301,251,301,307.078.633
19 dic 20171,301,311,251,271,279.340.018
18 dic 20171,311,331,281,291,298.075.824
15 dic 20171,301,321,291,311,316.452.891
14 dic 20171,301,321,301,301,304.898.682
13 dic 20171,301,331,301,311,316.555.448
12 dic 20171,331,331,301,301,306.923.117
11 dic 20171,331,331,311,321,324.797.636
08 dic 20171,301,331,301,301,305.422.055
07 dic 20171,301,341,291,301,3010.965.895
06 dic 20171,251,311,241,311,3110.954.020
05 dic 20171,251,271,221,261,268.892.007
04 dic 20171,211,271,211,251,2511.790.032
01 dic 20171,191,211,191,201,206.648.892
30 nov 20171,191,221,181,201,208.057.211
29 nov 20171,191,211,181,201,207.575.663
28 nov 20171,201,211,171,181,187.517.470
27 nov 20171,191,201,181,201,206.709.100
24 nov 20171,181,191,161,181,186.875.543
23 nov 20171,171,181,141,171,175.810.698
22 nov 20171,171,181,161,171,176.732.413
21 nov 20171,171,191,161,171,176.790.694
20 nov 20171,161,171,141,171,177.312.933
17 nov 20171,141,171,131,151,158.650.524
16 nov 20171,161,171,131,141,148.604.824
15 nov 20171,131,171,111,161,1615.557.784
14 nov 20171,121,151,111,141,1422.132.835
13 nov 20171,091,121,081,121,1213.833.572
10 nov 20171,091,121,061,081,0820.438.732
09 nov 20171,081,091,041,061,067.670.328
08 nov 20171,051,081,041,081,086.457.834
07 nov 20171,071,071,051,061,063.393.841
06 nov 20171,071,081,061,061,065.031.368
03 nov 20171,091,101,071,071,076.443.257
02 nov 20171,111,121,071,081,0813.492.300
01 nov 20171,071,111,071,101,1012.755.795
31 ott 20171,041,091,031,071,0724.274.388
30 ott 20170,991,030,981,031,0315.282.064
27 ott 20170,970,990,970,980,987.290.482
26 ott 20170,960,980,950,970,973.910.066
25 ott 20170,980,980,950,960,965.045.725
24 ott 20170,960,980,960,980,983.427.355
23 ott 20170,980,980,950,960,963.465.956
20 ott 20170,940,970,940,970,973.799.353
19 ott 20170,950,960,930,940,943.413.967
18 ott 20170,950,970,940,960,963.017.494
17 ott 20170,960,970,950,950,953.298.343
16 ott 20170,960,970,960,960,963.338.353
13 ott 20170,980,990,960,960,963.794.642
12 ott 20170,990,990,960,970,9715.292.655
11 ott 20171,001,000,970,980,989.414.446
10 ott 20170,940,970,930,970,977.421.543
09 ott 20170,940,970,930,940,945.170.602
06 ott 20170,990,990,940,950,957.169.856
05 ott 20170,970,980,930,980,9811.523.830
04 ott 20171,001,000,960,970,979.358.604
03 ott 20170,981,010,980,990,9910.871.307
02 ott 20171,011,020,980,980,9815.829.308
29 set 20171,041,051,001,021,0216.852.375
28 set 20171,121,131,021,041,0437.257.204
27 set 20171,141,151,061,101,1022.516.137
26 set 20171,161,181,081,101,1023.698.155
25 set 20171,101,141,101,121,1216.618.389
22 set 20171,041,101,041,091,0916.292.735
21 set 20171,031,041,031,041,042.801.021
20 set 20171,041,051,031,031,032.914.516
19 set 20171,051,051,031,041,043.710.913
18 set 20171,031,061,021,041,044.956.896
15 set 20171,041,041,021,031,033.472.034
14 set 20171,041,051,031,041,044.397.660
13 set 20171,071,081,041,051,056.751.653
12 set 20171,071,101,061,061,0614.076.678
11 set 20171,041,051,031,041,0410.205.926
08 set 20171,001,020,991,001,004.081.531
07 set 20171,031,041,001,011,014.843.769
06 set 20171,031,041,031,031,036.062.403
05 set 20171,011,051,011,031,0311.332.787
04 set 20170,951,020,951,021,0219.911.724
01 set 20170,950,970,950,950,955.393.290
31 ago 20170,930,960,930,960,9610.355.057
30 ago 20170,910,930,900,930,9312.060.727
29 ago 20170,920,920,900,910,916.025.140
28 ago 20170,940,940,920,920,922.696.057
*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