Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,70+0,25 (+1,29%)
Alla chiusura: 03:43PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202319,1519,7519,1019,7019,703.156
02 feb 202319,3519,4519,3519,4519,45525
01 feb 202319,0019,0019,0019,0019,001.000
31 gen 202319,2519,2519,2519,2519,2529
30 gen 202319,4519,4519,4519,4519,4512
27 gen 202319,4519,4519,4519,4519,455
26 gen 202319,1019,1019,1019,1019,1036
25 gen 202319,4519,4519,4519,4519,45-
24 gen 202319,4519,4519,4519,4519,455
23 gen 202319,1519,4519,1519,1519,152.055
20 gen 202318,9019,3518,9019,3519,35105
19 gen 202319,3519,3519,3519,3519,355
18 gen 202319,4019,4019,2019,2019,20711
17 gen 202319,0019,8019,0019,2019,201.423
16 gen 202319,0019,0019,0019,0019,00120
13 gen 202318,6518,6518,6518,6518,65715
12 gen 202318,6519,0518,6519,0019,00706
11 gen 202319,0019,0019,0019,0019,00565
10 gen 202318,8519,0518,8018,8518,85513
09 gen 202319,1519,1519,1519,1519,15265
06 gen 202319,1019,2019,1019,1019,103.010
05 gen 202318,9019,3518,9019,1019,105.121
04 gen 202319,3519,3518,2019,0019,003.116
03 gen 202319,2019,3519,2019,3519,353.080
02 gen 202319,2519,2519,2519,2519,25-
30 dic 202219,2519,2519,2519,2519,255
29 dic 202218,9518,9518,9518,9518,95145
28 dic 202219,1519,1519,1519,1519,1520
27 dic 202219,2519,3019,2519,2519,253.064
23 dic 202219,2519,2519,2519,2519,255
22 dic 202218,9019,1518,9019,1519,15455
21 dic 202219,0019,0018,8018,8018,803.438
20 dic 202218,8518,8518,8518,8518,85-
19 dic 202218,8518,8518,8518,8518,859
16 dic 202218,5518,5518,5518,5518,55285
15 dic 202218,9518,9518,9518,9518,95150
14 dic 202218,2018,7518,2018,7518,75848
13 dic 202218,8518,8518,4018,4018,401.434
12 dic 202218,6518,6518,5518,6018,601.350
09 dic 202218,7519,0018,4518,9518,953.221
08 dic 202218,6518,9018,6018,9018,90462
07 dic 202218,8018,8018,8018,8018,8034
06 dic 202219,1019,1018,8018,9018,901.864
05 dic 202219,1019,1519,0019,1519,151.692
02 dic 202219,0519,5019,0019,4519,452.230
01 dic 202219,1519,5019,1519,2519,25703
30 nov 202219,4519,4519,4519,4519,4553
29 nov 202219,2519,3519,2519,3519,35176
28 nov 202219,0519,2519,0519,2519,251.105
25 nov 202219,8019,8019,0019,4519,452.937
24 nov 202220,0020,0019,9020,0020,00211
23 nov 202220,0020,0020,0020,0020,00180
22 nov 202220,0020,0020,0020,0020,00202
21 nov 202220,4020,4020,4020,4020,405
18 nov 202220,5020,5020,5020,5020,50-
17 nov 202220,3020,5020,3020,5020,501.110
16 nov 202220,3020,3020,3020,3020,30355
15 nov 202219,9520,3019,7520,3020,30659
14 nov 202219,9020,3019,7020,3020,30449
11 nov 202220,5020,5019,8020,3020,30942
10 nov 202219,5520,5019,5520,5020,501.163
09 nov 202220,3020,3019,9019,9019,90439
08 nov 202220,3020,7019,9020,7020,70605
07 nov 202220,7020,7020,7020,7020,705
04 nov 202220,4020,4020,4020,4020,40-
03 nov 202220,1020,4020,0020,4020,40650
02 nov 202220,8021,0020,3020,4020,402.686
01 nov 202220,8020,8020,8020,8020,8035
31 ott 202220,2020,8020,2020,4020,402.097
28 ott 202220,2020,8020,0020,0020,003.230
27 ott 202220,4020,9020,0020,6020,602.913
26 ott 202220,1021,0020,1020,8020,802.311
25 ott 202220,0020,5020,0020,5020,5065
24 ott 202220,3020,3019,3020,3020,30756
21 ott 202220,0020,0020,0020,0020,00230
20 ott 202219,7520,0019,4019,7019,70536
19 ott 202220,4020,4019,8019,8019,80121
18 ott 202220,8020,8020,8020,8020,8053
17 ott 202220,4020,9020,4020,9020,9012
14 ott 202220,7020,7020,7020,7020,7095
13 ott 202220,8020,8020,8020,8020,80-
12 ott 202220,6020,9020,0020,8020,80390
11 ott 202221,0021,0021,0021,0021,00-
10 ott 202221,0021,0021,0021,0021,00-
07 ott 202221,0021,0021,0021,0021,00160
06 ott 202220,9021,0020,9021,0021,0024.190
05 ott 202220,9020,9020,9020,9020,90120
04 ott 202220,9020,9020,9020,9020,9075
03 ott 202220,6020,6020,6020,6020,60-
30 set 202220,9020,9020,6020,6020,601.085
29 set 202220,7020,7020,6020,6020,6080
28 set 202220,6020,6020,4020,4020,40100
27 set 202221,4021,4020,8020,8020,80415
26 set 202221,0021,5021,0021,4021,401.755
23 set 202220,9021,2020,6020,6020,602.150
22 set 202221,0021,0020,2020,5020,505.960
21 set 202221,0021,0021,0021,0021,0070
20 set 202221,2021,3021,0021,0021,002.051
19 set 202220,9021,4020,9021,3021,302.026
16 set 202221,2021,2020,9020,9020,90140
*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...