FNF - Fidelity National Financial, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 20190.33 Dividendo
13 dic 201947,1547,4346,9347,0646,731.043.100
12 dic 201947,3147,6247,1547,2746,941.088.100
11 dic 201947,3747,5447,2447,2946,96970.500
10 dic 201947,3047,6947,2847,4347,10947.200
09 dic 201947,1347,4646,8747,4247,091.315.800
06 dic 201947,3947,4847,1347,1346,801.058.200
05 dic 201946,7047,2646,6747,1946,861.715.200
04 dic 201946,4147,1246,4146,7046,371.189.300
03 dic 201946,7146,9746,4146,7046,371.105.300
02 dic 201947,6047,7047,0347,1446,811.410.100
29 nov 201947,7447,9947,5947,6347,30730.400
27 nov 201948,2848,3147,7547,7547,421.399.300
26 nov 201947,8848,2447,7548,1947,853.717.600
25 nov 201947,6147,9947,6147,7347,401.150.800
22 nov 201947,7547,8947,5647,6747,34939.400
21 nov 201947,8547,9147,5647,7347,401.241.100
20 nov 201947,7048,2147,5047,7847,441.883.400
19 nov 201947,6648,4047,5848,0947,752.879.200
18 nov 201947,6247,8347,5247,6047,27977.500
15 nov 201947,7747,9547,6947,7847,441.382.600
14 nov 201947,2347,7547,1847,6547,321.581.300
14 nov 20190.33 Dividendo
13 nov 201946,8547,3546,8247,2246,561.338.700
12 nov 201946,8947,1146,6046,8946,241.088.800
11 nov 201946,7947,1446,6146,8946,241.361.900
08 nov 201946,8247,1146,5047,0046,341.035.600
07 nov 201947,0047,1446,3146,8046,153.527.000
06 nov 201946,4046,9546,3446,8946,241.356.100
05 nov 201946,1546,4146,0046,2845,631.268.400
04 nov 201946,5746,6845,9846,1545,51913.200
01 nov 201946,1646,7546,1646,4245,771.533.800
31 ott 201945,7946,0745,4145,8445,201.911.000
30 ott 201945,1846,0544,5145,7845,142.828.000
29 ott 201944,8945,3944,8445,1844,552.329.000
28 ott 201945,6445,6744,9044,9144,281.182.000
25 ott 201945,9246,0745,4145,5344,89815.500
24 ott 201946,0046,6145,9745,9945,351.333.700
23 ott 201945,2645,9245,2345,8545,211.146.700
22 ott 201945,6445,6545,2245,4144,781.707.900
21 ott 201945,5645,8145,3245,7545,11912.000
18 ott 201944,9745,6044,9345,4544,821.094.700
17 ott 201944,7445,1644,7145,1144,48666.400
16 ott 201944,7244,7644,2244,7344,11861.800
15 ott 201944,8544,9744,6444,7844,16772.600
14 ott 201945,1345,2444,7344,7944,17587.400
11 ott 201944,5545,3344,5345,0944,461.126.800
10 ott 201944,4044,6344,2044,2043,58870.600
09 ott 201944,0444,6544,0444,4043,781.677.600
08 ott 201944,9744,9744,1644,1743,551.685.800
07 ott 201944,7545,4044,6445,2244,591.187.800
04 ott 201944,3244,7744,1344,7444,121.144.200
03 ott 201943,6644,3643,5444,1943,571.737.000
02 ott 201943,8744,0443,4143,6743,061.174.200
01 ott 201944,5244,6644,0644,0643,451.065.200
30 set 201944,3944,7444,3244,4143,791.137.700
27 set 201944,8044,8944,1144,4343,811.065.200
26 set 201944,4644,8644,3544,8244,191.157.700
25 set 201944,5044,8644,1444,5843,961.417.700
24 set 201943,7644,5243,7644,4543,831.562.200
23 set 201943,3144,0643,3143,6543,041.875.100
20 set 201943,7043,7443,2643,3242,721.866.400
19 set 201943,5944,0643,5443,6943,081.067.400
18 set 201943,4243,5442,9743,4642,85943.400
17 set 201943,2143,5842,9543,4542,841.819.200
16 set 201943,1043,3843,0143,3742,76893.100
13 set 201943,8044,0243,1343,3042,701.132.700
13 set 20190.31 Dividendo
12 set 201944,3844,6543,9544,0443,121.406.000
11 set 201944,1644,4943,8844,1343,211.517.200
10 set 201944,8044,8143,4644,2643,341.896.600
09 set 201944,9245,0044,3344,9644,021.239.700
06 set 201944,9445,4044,1944,5843,651.837.900
05 set 201945,1145,2544,6744,7943,85620.400
04 set 201944,5144,9244,3844,7943,85598.100
03 set 201943,7444,5943,7444,3543,42763.600
30 ago 201944,1944,2043,7043,9443,021.074.700
29 ago 201944,2144,2643,7544,0043,081.010.200
28 ago 201943,6543,9943,4043,9843,06904.600
27 ago 201944,0244,1943,7143,7242,811.024.700
26 ago 201943,6543,9443,4543,7442,83855.700
23 ago 201944,0944,4543,4743,5442,631.305.800
22 ago 201944,4244,6043,9844,2043,28730.500
21 ago 201944,1544,4943,9444,2643,34851.900
20 ago 201944,2644,4443,8843,9543,03705.600
19 ago 201944,6344,7943,1844,2443,32875.900
16 ago 201943,6544,3043,5544,2343,31868.600
15 ago 201943,2943,8243,1843,5742,661.114.300
14 ago 201943,1743,6142,9143,0142,11958.900
13 ago 201943,5844,0043,4343,7542,841.187.700
12 ago 201943,9444,1643,5143,6742,76917.900
09 ago 201944,1744,6244,0044,0543,131.096.400
08 ago 201943,9444,2943,9344,1643,241.419.600
07 ago 201942,8043,8742,4543,5942,681.260.100
06 ago 201942,5643,3042,5643,2342,331.064.700
05 ago 201942,5642,8342,0242,4741,581.469.300
02 ago 201943,0343,1342,6742,9042,00950.200
01 ago 201942,9643,5342,9143,2542,351.447.100
31 lug 201942,9843,4142,8242,8841,981.126.000
30 lug 201942,7743,4142,7642,9642,061.311.000
*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