Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.309,17
+223,37(+0,59%)
Nasdaq
15.971,28
+359,52(+2,30%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,80
+0,23(+0,28%)
Bitcoin EUR
59.646,18
-686,42(-1,14%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

16,80

-0,10

(-0,59%)

Alla chiusura: 05:00PM CEST

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	16,80	16,80	16,80	16,80	16,80	250
25 apr 2024	16,90	16,90	16,90	16,90	16,90	-
24 apr 2024	16,90	16,90	16,90	16,90	16,90	548
23 apr 2024	16,80	16,80	16,80	16,80	16,80	128
22 apr 2024	17,00	17,00	16,60	16,60	16,60	445
19 apr 2024	16,80	17,00	16,80	17,00	17,00	270
18 apr 2024	16,50	16,50	16,50	16,50	16,50	-
17 apr 2024	16,70	16,70	16,50	16,50	16,50	500
16 apr 2024	16,70	16,70	16,70	16,70	16,70	-
15 apr 2024	17,10	17,20	16,70	16,70	16,70	2.500
12 apr 2024	16,80	16,80	16,80	16,80	16,80	-
11 apr 2024	16,80	16,80	16,80	16,80	16,80	358
10 apr 2024	16,80	16,80	16,80	16,80	16,80	-
09 apr 2024	16,80	16,80	16,80	16,80	16,80	304
08 apr 2024	16,70	16,70	16,70	16,70	16,70	-
05 apr 2024	17,10	17,10	16,70	16,70	16,70	55
04 apr 2024	16,80	16,80	16,80	16,80	16,80	152
03 apr 2024	17,00	17,00	17,00	17,00	17,00	-
02 apr 2024	17,00	17,00	17,00	17,00	17,00	-
28 mar 2024	16,80	17,00	16,80	17,00	17,00	1.100
27 mar 2024	16,50	16,50	16,50	16,50	16,50	-
26 mar 2024	16,70	16,80	16,50	16,50	16,50	350
25 mar 2024	17,00	17,00	16,50	16,60	16,60	2.431
22 mar 2024	17,20	17,20	17,10	17,10	17,10	855
21 mar 2024	17,00	17,00	16,80	16,90	16,90	737
20 mar 2024	17,00	17,10	16,90	17,00	17,00	2.686
19 mar 2024	17,10	17,10	17,10	17,10	17,10	1.516
18 mar 2024	17,30	17,30	17,20	17,20	17,20	1.600
15 mar 2024	17,50	17,50	17,50	17,50	17,50	165
14 mar 2024	17,10	17,20	17,10	17,10	17,10	2.350
13 mar 2024	17,20	17,30	17,20	17,20	17,20	1.200
12 mar 2024	17,20	17,60	17,20	17,20	17,20	2.425
11 mar 2024	17,10	17,10	17,10	17,10	17,10	2.128
08 mar 2024	17,10	17,10	17,10	17,10	17,10	1.064
07 mar 2024	17,00	17,10	17,00	17,00	17,00	670
06 mar 2024	17,10	17,10	17,00	17,00	17,00	800
05 mar 2024	17,00	17,00	17,00	17,00	17,00	577
04 mar 2024	17,00	17,00	16,80	16,90	16,90	2.275
01 mar 2024	17,00	17,00	17,00	17,00	17,00	622
29 feb 2024	16,90	17,20	16,90	17,20	17,20	412
28 feb 2024	17,00	17,10	17,00	17,00	17,00	600
27 feb 2024	17,00	17,00	17,00	17,00	17,00	2.474
26 feb 2024	17,00	17,20	16,90	17,10	17,10	3.287
23 feb 2024	17,60	17,60	17,20	17,20	17,20	2.009
22 feb 2024	17,20	17,60	17,20	17,60	17,60	884
21 feb 2024	17,10	17,10	17,00	17,00	17,00	175
20 feb 2024	17,10	17,10	17,10	17,10	17,10	1.393
19 feb 2024	17,40	17,40	17,00	17,00	17,00	2.802
16 feb 2024	17,50	17,70	17,40	17,70	17,70	725
15 feb 2024	17,30	17,50	17,30	17,50	17,50	641
14 feb 2024	17,30	17,30	17,00	17,20	17,20	2.188
13 feb 2024	17,60	17,60	17,30	17,40	17,40	651
12 feb 2024	17,40	17,40	17,40	17,40	17,40	100
09 feb 2024	17,50	17,50	17,50	17,50	17,50	-
08 feb 2024	17,50	17,50	17,50	17,50	17,50	90
07 feb 2024	17,80	17,80	17,80	17,80	17,80	-
06 feb 2024	17,50	17,80	17,50	17,80	17,80	213
05 feb 2024	17,80	17,80	17,80	17,80	17,80	100
02 feb 2024	17,70	17,70	17,70	17,70	17,70	-
01 feb 2024	17,70	17,70	17,70	17,70	17,70	-
31 gen 2024	17,70	17,70	17,70	17,70	17,70	-
30 gen 2024	17,60	17,70	17,60	17,70	17,70	400
29 gen 2024	17,40	17,40	17,40	17,40	17,40	100
26 gen 2024	17,40	17,40	17,40	17,40	17,40	40
25 gen 2024	17,60	17,60	17,20	17,50	17,50	3.433
24 gen 2024	17,90	17,90	17,70	17,70	17,70	562
23 gen 2024	17,90	17,90	17,90	17,90	17,90	485
22 gen 2024	17,90	17,90	17,90	17,90	17,90	45
19 gen 2024	17,50	17,60	17,30	17,60	17,60	1.737
18 gen 2024	17,70	17,70	17,70	17,70	17,70	422
17 gen 2024	17,80	17,80	17,70	17,70	17,70	1.035
16 gen 2024	17,40	17,40	17,40	17,40	17,40	-
15 gen 2024	17,40	17,40	17,40	17,40	17,40	-
12 gen 2024	17,40	17,40	17,40	17,40	17,40	251
11 gen 2024	17,60	17,60	17,50	17,50	17,50	1.250
10 gen 2024	17,30	17,30	17,30	17,30	17,30	200
09 gen 2024	17,40	17,60	17,40	17,60	17,60	248
08 gen 2024	17,50	17,80	17,50	17,70	17,70	1.338
05 gen 2024	17,60	17,60	16,90	17,50	17,50	4.298
04 gen 2024	17,80	17,80	17,80	17,80	17,80	-
03 gen 2024	17,80	17,80	17,80	17,80	17,80	133
02 gen 2024	17,90	17,90	17,90	17,90	17,90	-
29 dic 2023	17,90	17,90	17,90	17,90	17,90	323
28 dic 2023	17,90	17,90	17,90	17,90	17,90	136
27 dic 2023	17,50	18,00	17,40	18,00	18,00	1.232
22 dic 2023	17,80	17,80	17,80	17,80	17,80	-
21 dic 2023	17,80	17,80	17,80	17,80	17,80	-
20 dic 2023	17,80	17,80	17,80	17,80	17,80	160
19 dic 2023	17,50	17,50	17,50	17,50	17,50	23
18 dic 2023	17,50	17,50	17,50	17,50	17,50	-
15 dic 2023	17,60	18,00	17,50	17,50	17,50	2.189
14 dic 2023	17,80	17,80	17,80	17,80	17,80	-
13 dic 2023	17,50	17,80	17,40	17,80	17,80	176
12 dic 2023	17,90	17,90	17,90	17,90	17,90	200
11 dic 2023	18,00	18,00	17,50	17,60	17,60	1.126
08 dic 2023	17,70	17,70	17,70	17,70	17,70	-
07 dic 2023	17,70	17,70	17,70	17,70	17,70	-
06 dic 2023	17,70	17,70	17,70	17,70	17,70	562
05 dic 2023	17,80	17,80	17,80	17,80	17,80	464
04 dic 2023	17,80	17,80	17,80	17,80	17,80	-
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.309,17+223,37(+0,59%)

Nasdaq 15.971,28+359,52(+2,30%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,80+0,23(+0,28%)

Bitcoin EUR59.646,18-686,42(-1,14%)

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

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.309,17
+223,37(+0,59%)

Nasdaq
15.971,28
+359,52(+2,30%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,80
+0,23(+0,28%)

Bitcoin EUR
59.646,18
-686,42(-1,14%)