FNF - Fidelity National Financial, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201942,9243,0042,4442,7142,713.472.100
18 lug 201942,8343,0842,4442,6842,682.191.600
17 lug 201940,7043,0040,7042,7742,772.378.100
16 lug 201941,2841,7041,1041,5841,581.590.400
15 lug 201941,6741,7641,2541,5541,551.059.600
12 lug 201940,9541,8540,9541,6541,651.292.600
11 lug 201941,4741,5040,6840,9240,921.284.100
10 lug 201941,3041,7641,1141,3941,391.313.600
09 lug 201941,4241,4940,8241,2541,251.368.100
08 lug 201941,0941,6341,0441,6041,601.318.600
05 lug 201940,9141,0040,3141,0041,00754.300
03 lug 201940,8341,3840,8341,1141,11413.500
02 lug 201940,6941,0640,3840,8040,80974.900
01 lug 201940,5040,7640,4040,6940,69839.400
28 giu 201939,9540,3939,6840,3040,301.662.000
27 giu 201939,2639,9239,2439,8439,84759.000
26 giu 201940,5240,7239,2139,2939,291.485.300
25 giu 201940,5040,6740,2940,5340,53687.100
24 giu 201940,8240,8940,3840,4040,40681.400
21 giu 201940,9141,1040,4940,7640,761.705.000
20 giu 201940,4141,2340,4141,0441,041.061.100
19 giu 201940,0040,2239,7240,2240,221.000.200
18 giu 201939,9940,2739,5939,8739,87930.200
17 giu 201939,9240,0839,8239,8939,89729.300
14 giu 201939,5439,9139,4939,8639,86799.000
13 giu 201939,2739,6439,1239,6139,61784.900
13 giu 20190.31 Dividendo
12 giu 201939,5639,6939,3939,5039,19973.200
11 giu 201939,9639,9639,2739,5239,21801.500
10 giu 201939,8539,9639,5939,7439,43628.600
07 giu 201940,0040,2539,5539,8139,501.190.100
06 giu 201940,2540,3339,8639,9339,62487.400
05 giu 201940,0040,3939,8940,1639,84822.700
04 giu 201939,6739,8739,3639,8439,53932.500
03 giu 201938,6939,5038,5439,4639,151.438.200
31 mag 201938,1838,7538,1838,5538,251.343.400
30 mag 201938,6338,8738,1838,3338,03644.400
29 mag 201938,1938,5538,1538,5138,211.085.700
28 mag 201938,8539,0938,0138,1937,892.188.600
24 mag 201938,9839,1538,6438,8538,55685.000
23 mag 201938,7839,0238,5138,7638,46689.300
22 mag 201939,0039,2338,9239,0538,74734.600
21 mag 201939,5639,8138,9839,0538,741.345.300
20 mag 201939,2039,7239,1639,5139,20995.900
17 mag 201939,1339,5639,0839,3139,00737.500
16 mag 201939,0839,5239,0839,3939,08852.600
15 mag 201938,4039,2438,3139,1038,79734.200
14 mag 201938,3638,7038,3338,4838,181.103.700
13 mag 201938,7739,0238,2838,3538,05936.000
10 mag 201938,8039,3838,6539,3639,05852.500
09 mag 201938,7939,1438,6038,9938,68537.300
08 mag 201939,1739,5938,9238,9338,62828.000
07 mag 201939,1739,4339,1039,3239,01694.400
06 mag 201939,1639,4739,0239,3739,06593.700
03 mag 201939,5039,7239,3239,5239,21903.000
02 mag 201939,5039,8039,1039,5539,24965.700
01 mag 201939,8940,1139,4639,5439,23949.500
30 apr 201939,3240,0839,2639,9539,641.042.000
29 apr 201940,3640,5339,1539,1638,851.655.300
26 apr 201939,9440,7539,8540,5440,221.692.000
25 apr 201939,0039,9438,6839,7139,401.385.700
24 apr 201938,9739,2638,6738,9838,671.057.200
23 apr 201938,7439,0038,5938,8638,56876.400
22 apr 201938,8338,9138,3838,6538,35800.200
18 apr 201939,1239,1738,8538,9238,61596.500
17 apr 201939,2539,3438,8038,9338,62631.000
16 apr 201938,9039,1738,8039,1338,82742.400
15 apr 201938,8839,0638,6938,8538,551.021.600
12 apr 201938,8038,9438,4938,8038,50800.900
11 apr 201938,4938,6438,2338,5938,29767.800
10 apr 201937,7938,4037,6738,2937,991.171.600
09 apr 201938,1238,1237,3837,5637,271.416.900
08 apr 201938,1538,2237,8138,2237,92820.900
05 apr 201938,0538,4137,9038,0937,791.205.800
04 apr 201937,5938,1137,4037,9937,691.263.500
03 apr 201937,9337,9737,3637,5237,231.318.000
02 apr 201938,0038,0037,3837,7537,451.099.900
01 apr 201937,1138,0937,0738,0637,761.670.800
29 mar 201937,0137,1836,4836,5536,261.083.400
28 mar 201937,2537,3436,7036,8536,56828.100
27 mar 201936,5137,6936,5137,2536,962.176.600
26 mar 201936,7137,0936,4236,5136,221.449.300
25 mar 201936,5136,8536,2136,5336,242.061.700
22 mar 201935,3736,7335,3436,5336,242.365.000
21 mar 201934,3235,5534,3235,4135,131.457.900
20 mar 201934,2734,7933,9434,4234,151.480.400
19 mar 201935,2235,2434,2734,3634,091.129.600
18 mar 201935,1035,4434,9235,1734,89880.900
15 mar 201935,0435,5334,9635,0734,791.749.600
14 mar 201935,1235,6034,9135,1034,82865.400
14 mar 20190.31 Dividendo
13 mar 201935,2935,6335,1235,3534,761.323.900
12 mar 201935,3335,5135,0135,1834,60854.500
11 mar 201935,4735,5835,0935,3034,72795.000
08 mar 201934,8935,3634,8135,2734,691.428.100
07 mar 201935,0235,2934,7635,1234,541.619.200
06 mar 201935,0035,3834,9435,0434,461.027.600
05 mar 201934,8235,0934,6635,0434,46871.500
04 mar 201935,4835,4834,5534,8434,261.439.000
01 mar 201935,2035,5634,9035,3734,781.436.500
*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