Italia markets close in 4 hours

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,00-0,10 (-0,47%)
Al 10:43AM CEST. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202221,5021,6021,0021,0021,00485
09 ago 202221,4021,4020,4021,1021,10411
08 ago 202221,4021,4021,4021,4021,40-
05 ago 202221,5021,5021,4021,4021,40140
04 ago 202221,6021,6021,5021,5021,50720
03 ago 202221,6021,6021,5021,5021,50657
02 ago 202221,6021,6021,6021,6021,60187
01 ago 202221,4021,4021,2021,2021,201.070
29 lug 202221,5021,5021,4021,4021,4095
28 lug 202221,9021,9021,5021,5021,50706
27 lug 202221,7021,9021,1021,9021,901.310
26 lug 202221,5021,5021,5021,5021,50315
25 lug 202221,0021,6021,0021,2021,20482
22 lug 202221,0021,0020,6020,6020,605.790
21 lug 202221,0021,0020,6021,0021,00331
20 lug 202221,3021,5021,3021,4021,40181
19 lug 202220,5021,5020,5020,9020,90282
18 lug 202220,3020,3020,1020,1020,10150
15 lug 202220,3020,3020,3020,3020,30-
14 lug 202220,7020,7020,3020,3020,30253
13 lug 202220,7020,7020,7020,7020,70-
12 lug 202220,7020,7020,7020,7020,7020
11 lug 202220,7020,7020,7020,7020,70190
08 lug 202220,7020,8019,6520,7020,706.335
07 lug 202220,7020,7020,7020,7020,70144
06 lug 202220,3020,6020,0020,5020,50221
05 lug 202220,1020,3020,0020,3020,301.103
04 lug 202220,3020,3019,9020,1020,10280
01 lug 202220,3020,3020,1020,3020,30128
30 giu 202220,3020,3020,3020,3020,30120
29 giu 202220,3020,3020,3020,3020,30201
28 giu 202220,3020,3020,3020,3020,30200
27 giu 202220,4020,5020,0020,0020,002.630
24 giu 202219,9020,5019,9020,4020,401.200
23 giu 202219,9020,3019,8020,3020,30127
22 giu 202219,9020,3019,9020,3020,30122
21 giu 202220,0020,3019,7520,3020,30120
20 giu 202220,4020,4020,0020,4020,4080
17 giu 202220,1020,4020,1020,4020,4083
16 giu 202220,3020,3020,3020,3020,30200
15 giu 202220,5020,5020,5020,5020,50102
14 giu 202220,7020,7020,7020,7020,705
13 giu 202221,3021,3020,4020,4020,401.850
10 giu 202221,6021,6021,0021,3021,302.380
09 giu 202222,0022,0022,0022,0022,00-
08 giu 202222,0022,0022,0022,0022,00-
07 giu 202222,0022,0022,0022,0022,001
06 giu 202222,0022,0022,0022,0022,001
03 giu 202221,6022,0021,5022,0022,00106
02 giu 202221,6021,9021,6021,9021,90268
01 giu 202221,7022,0021,6022,0022,006.607
31 mag 202221,4021,5021,4021,5021,50335
30 mag 202221,8022,2021,2021,4021,402.814
27 mag 202222,2022,2022,2022,2022,20-
26 mag 202221,6022,3021,6022,2022,201.666
25 mag 202221,3021,6021,3021,6021,60122
24 mag 202221,3021,8021,3021,8021,8034
23 mag 202221,3021,7020,9021,7021,70504
20 mag 202221,3021,7021,3021,3021,301.723
19 mag 202221,7021,7021,1021,4021,401.317
18 mag 202221,3021,9021,3021,5021,501.065
17 mag 202221,2021,7021,2021,7021,701.785
16 mag 202220,9021,5020,2021,5021,50380
16 mag 20220.35 Dividendo
16 mag 202276:75 Frazionamento azionario
13 mag 202221,1221,1221,1221,1220,77-
12 mag 202221,1221,1221,1221,1220,77-
11 mag 202221,1221,1220,8221,1220,7755
10 mag 202221,1221,1220,8220,8220,48885
09 mag 202221,1221,1220,7220,7220,38846
06 mag 202221,2221,2221,2221,2220,8715
05 mag 202221,0221,0221,0221,0220,6715
04 mag 202221,2221,2221,2221,2220,87167
03 mag 202221,1221,2221,1221,2220,87405
02 mag 202220,9220,9220,9220,9220,57-
29 apr 202220,8221,1220,8220,9220,57537
28 apr 202220,8220,8220,8220,8220,48212
27 apr 202220,9221,1220,7220,8220,489.687
26 apr 202221,0221,0221,0221,0220,67-
25 apr 202221,1221,1221,0221,0220,67157
22 apr 202221,1221,1221,0221,0220,67192
21 apr 202221,1221,1221,0221,0220,671.082
20 apr 202221,2221,5121,1221,1220,771.307
19 apr 202221,6121,6121,2221,2220,87724
14 apr 202221,3221,6121,3221,6121,25243
13 apr 202221,4121,8121,3221,8121,45182
12 apr 202221,1221,5120,9221,5121,161.394
11 apr 202221,1221,5121,1221,3220,96587
08 apr 202221,1221,1221,1221,1220,77101
07 apr 202221,0221,0220,9220,9220,57364
06 apr 202221,0221,0220,9220,9220,572.232
05 apr 202221,3221,3221,1221,1220,77547
04 apr 202221,3221,3221,3221,3220,9662
01 apr 202221,3221,3221,1221,3220,961.336
31 mar 202221,3221,3221,1221,1220,77886
30 mar 202221,3221,5121,3221,5121,16714
29 mar 202221,1222,1121,1221,5121,163.475
28 mar 202221,1221,1221,1221,1220,77278
25 mar 202221,3221,3220,9221,1220,771.717
24 mar 202221,5121,7121,1221,5121,161.971
*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...