Italia Markets open in 5 hrs 23 mins

First Capital S.p.A. (FIC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,20+0,20 (+1,18%)
Alla chiusura: 04:58PM CET
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024------
29 feb 202416,9017,2016,9017,2017,20412
28 feb 202417,0017,1017,0017,0017,00600
27 feb 202417,0017,0017,0017,0017,002.474
26 feb 202417,0017,2016,9017,1017,103.287
23 feb 202417,6017,6017,2017,2017,202.009
22 feb 202417,2017,6017,2017,6017,60884
21 feb 202417,1017,1017,0017,0017,00175
20 feb 202417,1017,1017,1017,1017,101.393
19 feb 202417,4017,4017,0017,0017,002.802
16 feb 202417,5017,7017,4017,7017,70725
15 feb 202417,3017,5017,3017,5017,50641
14 feb 202417,3017,3017,0017,2017,202.188
13 feb 202417,6017,6017,3017,4017,40651
12 feb 202417,4017,4017,4017,4017,40100
09 feb 202417,5017,5017,5017,5017,50-
08 feb 202417,5017,5017,5017,5017,5090
07 feb 202417,8017,8017,8017,8017,80-
06 feb 202417,5017,8017,5017,8017,80213
05 feb 202417,8017,8017,8017,8017,80100
02 feb 202417,7017,7017,7017,7017,70-
01 feb 202417,7017,7017,7017,7017,70-
31 gen 202417,7017,7017,7017,7017,70-
30 gen 202417,6017,7017,6017,7017,70400
29 gen 202417,4017,4017,4017,4017,40100
26 gen 202417,4017,4017,4017,4017,4040
25 gen 202417,6017,6017,2017,5017,503.433
24 gen 202417,9017,9017,7017,7017,70562
23 gen 202417,9017,9017,9017,9017,90485
22 gen 202417,9017,9017,9017,9017,9045
19 gen 202417,5017,6017,3017,6017,601.737
18 gen 202417,7017,7017,7017,7017,70422
17 gen 202417,8017,8017,7017,7017,701.035
16 gen 202417,4017,4017,4017,4017,40-
15 gen 202417,4017,4017,4017,4017,40-
12 gen 202417,4017,4017,4017,4017,40251
11 gen 202417,6017,6017,5017,5017,501.250
10 gen 202417,3017,3017,3017,3017,30200
09 gen 202417,4017,6017,4017,6017,60248
08 gen 202417,5017,8017,5017,7017,701.338
05 gen 202417,6017,6016,9017,5017,504.298
04 gen 202417,8017,8017,8017,8017,80-
03 gen 202417,8017,8017,8017,8017,80133
02 gen 202417,9017,9017,9017,9017,90-
29 dic 202317,9017,9017,9017,9017,90323
28 dic 202317,9017,9017,9017,9017,90136
27 dic 202317,5018,0017,4018,0018,001.232
22 dic 202317,8017,8017,8017,8017,80-
21 dic 202317,8017,8017,8017,8017,80-
20 dic 202317,8017,8017,8017,8017,80160
19 dic 202317,5017,5017,5017,5017,5023
18 dic 202317,5017,5017,5017,5017,50-
15 dic 202317,6018,0017,5017,5017,502.189
14 dic 202317,8017,8017,8017,8017,80-
13 dic 202317,5017,8017,4017,8017,80176
12 dic 202317,9017,9017,9017,9017,90200
11 dic 202318,0018,0017,5017,6017,601.126
08 dic 202317,7017,7017,7017,7017,70-
07 dic 202317,7017,7017,7017,7017,70-
06 dic 202317,7017,7017,7017,7017,70562
05 dic 202317,8017,8017,8017,8017,80464
04 dic 202317,8017,8017,8017,8017,80-
01 dic 202317,8017,8017,8017,8017,80100
30 nov 202317,6017,6017,6017,6017,60-
29 nov 202317,6017,6017,6017,6017,60-
28 nov 202317,7017,7017,6017,6017,60672
27 nov 202317,8017,8017,8017,8017,80-
24 nov 202317,8017,8017,8017,8017,8070
23 nov 202317,8017,8017,8017,8017,80-
22 nov 202317,8017,8017,8017,8017,802.000
21 nov 202317,9017,9017,9017,9017,90200
20 nov 202317,9018,0017,9017,9017,903.023
17 nov 202317,9017,9017,9017,9017,90-
16 nov 202317,6017,9017,6017,9017,903.400
15 nov 202317,7017,8017,2017,3017,3012.074
14 nov 202317,5017,5017,5017,5017,50-
13 nov 202317,5017,5017,5017,5017,502.000
10 nov 202317,6017,6017,4017,4017,401.643
09 nov 202317,6017,6017,6017,6017,60-
08 nov 202317,4017,6017,4017,6017,60480
07 nov 202317,2017,2017,2017,2017,20200
06 nov 202317,0017,0017,0017,0017,001.600
03 nov 202317,0017,0017,0017,0017,00400
02 nov 202317,0017,0017,0017,0017,00180
01 nov 202316,6016,6016,6016,6016,6010
31 ott 202316,8016,8016,7016,7016,70135
30 ott 202316,8016,8016,8016,8016,80113
27 ott 202317,0017,0017,0017,0017,00-
26 ott 202317,0017,0017,0017,0017,00-
25 ott 202317,0017,0017,0017,0017,002.000
24 ott 202317,1017,1017,1017,1017,10256
23 ott 202317,0017,3017,0017,3017,30530
20 ott 202317,5017,5017,5017,5017,502.000
19 ott 202317,7018,0017,7017,8017,808.060
18 ott 202317,4017,4017,4017,4017,40-
17 ott 202317,4017,4017,4017,4017,404.000
16 ott 202317,7017,8017,1017,1017,10980
13 ott 202317,3017,3017,3017,3017,30200
12 ott 202317,3017,3017,3017,3017,30-
11 ott 202317,3017,3017,3017,3017,301.885
*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...