FCT.MI - Fincantieri S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20170,000,000,000,000,00-
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
25 ago 20170,950,960,930,940,942.938.732
24 ago 20170,930,960,930,950,956.827.365
23 ago 20170,910,930,910,920,922.936.798
22 ago 20170,890,910,890,910,913.733.274
21 ago 20170,910,920,890,900,904.713.784
18 ago 20170,910,920,900,910,912.079.943
17 ago 20170,920,930,910,910,911.718.450
16 ago 20170,920,930,910,920,923.519.037
14 ago 20170,900,920,900,920,924.180.009
11 ago 20170,910,920,900,900,906.325.968
10 ago 20170,940,940,920,920,926.528.581
09 ago 20170,960,960,940,940,946.034.558
08 ago 20170,980,980,960,960,965.858.896
07 ago 20170,980,990,970,970,975.217.006
04 ago 20171,001,000,980,990,993.763.862
03 ago 20171,001,010,990,990,995.605.129
02 ago 20170,991,000,950,990,999.887.381
01 ago 20171,011,021,001,001,009.039.729
31 lug 20170,981,010,981,001,0016.020.053
28 lug 20170,930,980,920,980,9818.638.120
27 lug 20170,980,990,920,930,9328.911.684
26 lug 20170,951,010,910,960,9633.471.379
25 lug 20171,031,051,021,051,053.233.103
24 lug 20171,041,041,011,031,033.703.757
21 lug 20171,051,051,021,041,045.459.392
20 lug 20171,011,041,011,041,048.570.644
19 lug 20171,051,051,001,001,007.541.613
18 lug 20171,101,101,031,051,059.793.378
17 lug 20171,081,101,071,101,104.569.071
14 lug 20171,071,081,061,081,084.795.375
13 lug 20171,031,071,021,051,0510.889.609
12 lug 20171,001,031,001,031,034.101.227
11 lug 20171,011,010,991,001,003.661.369
10 lug 20171,021,020,991,001,003.459.168
07 lug 20170,991,010,981,011,013.973.896
06 lug 20171,001,020,990,990,995.585.609
05 lug 20170,961,000,951,001,004.447.153
04 lug 20170,980,980,950,960,965.230.029
03 lug 20170,981,010,960,980,987.873.900
30 giu 20170,950,980,950,980,987.347.450
*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