Italia markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
37,23+0,33 (+0,89%)
Alla chiusura: 4:00PM EST

37,54 0,31 (0,83%)
Dopo ore: 6:06PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202037,0037,3036,8337,2337,231.342.385
03 dic 202036,1236,9336,1236,9036,901.692.900
02 dic 202035,8936,3635,8136,2436,241.398.700
01 dic 202036,7536,9735,7336,0236,021.492.300
30 nov 202036,3536,6535,5535,9935,997.120.600
27 nov 202036,8937,1836,3936,5636,561.419.700
25 nov 202036,9837,3536,3136,9936,992.071.000
24 nov 202036,8537,3236,4037,0637,062.453.200
23 nov 202036,2636,9636,2436,3736,372.416.200
20 nov 202035,5636,0935,3336,0536,051.527.500
19 nov 202035,3635,9534,8935,7035,701.985.400
18 nov 202035,6536,3335,6535,7035,701.732.700
17 nov 202035,3435,9535,2035,6035,601.585.500
16 nov 202035,3135,6834,7035,6435,641.400.800
13 nov 202033,7234,7433,6034,5634,561.212.100
12 nov 202033,9134,0333,2733,5933,591.186.100
11 nov 202033,9734,4333,4734,0934,091.837.600
10 nov 202033,4734,2033,2933,9533,952.510.300
09 nov 202035,3735,8733,1933,3133,313.459.900
06 nov 202033,8734,5333,1233,4033,402.120.100
05 nov 202034,1634,4232,9633,4533,452.230.200
04 nov 202032,7034,8432,5034,2534,252.373.800
03 nov 202032,3832,7932,2232,6232,621.443.500
02 nov 202031,8032,2831,5531,9631,961.269.300
30 ott 202031,1831,5630,5331,2931,291.529.800
29 ott 202030,5031,8430,3231,3331,331.544.600
28 ott 202030,2530,4929,8230,2930,291.854.100
27 ott 202031,9031,9330,7330,7530,752.246.900
26 ott 202032,5732,7931,7632,0032,001.667.200
23 ott 202031,6033,2131,5732,9432,941.852.200
22 ott 202032,5332,8831,2231,3731,372.625.800
21 ott 202032,2732,4531,8832,2832,281.333.500
20 ott 202032,3432,8132,1132,4732,471.499.600
19 ott 202033,6233,9132,1232,1632,161.029.800
16 ott 202033,1833,6332,6833,4633,46922.300
15 ott 202032,6533,3532,4233,1933,19648.600
14 ott 202033,3233,6632,8933,0033,00774.300
13 ott 202033,8133,8933,2433,4633,461.296.500
12 ott 202033,5234,0833,4133,9833,98751.400
09 ott 202033,9834,0533,4833,4833,481.813.700
08 ott 202033,7433,7833,2933,5233,52915.600
07 ott 202033,7034,1533,2533,3833,381.165.200
06 ott 202033,8234,0933,4033,4433,441.494.000
05 ott 202033,4934,1333,3833,5533,551.141.200
02 ott 202031,3233,2031,1733,0533,051.672.700
01 ott 202031,3532,2131,3431,8931,891.636.600
30 set 202031,0731,7631,0731,3131,311.872.700
29 set 202031,3831,6130,8330,9930,991.269.300
28 set 202031,7532,0831,5231,5931,591.940.100
25 set 202030,7231,2630,6931,0831,081.371.000
24 set 202031,4131,7630,7531,0231,021.942.800
23 set 202032,5532,8031,4131,4231,422.104.700
22 set 202032,2032,7732,1932,6232,622.147.400
21 set 202032,8833,0931,6732,1032,103.257.000
18 set 202033,5833,9633,2133,5133,513.870.500
17 set 202033,0133,8032,8533,6433,641.674.900
16 set 202032,8433,9332,6633,4433,442.383.100
15 set 202033,5233,5332,3932,6132,612.003.100
15 set 20200.33 Dividendo
14 set 202033,7534,2033,5433,6833,352.279.600
11 set 202033,1733,7033,1733,6633,331.717.100
10 set 202033,5634,3333,0133,0232,701.780.000
09 set 202033,0433,8532,9333,5733,242.629.400
08 set 202032,9333,1932,6032,7232,401.596.800
04 set 202033,4433,6832,5233,2732,942.065.900
03 set 202033,5434,3532,7932,9332,611.546.100
02 set 202032,9533,5732,6333,4333,101.050.200
01 set 202032,7733,2332,4933,0032,681.304.800
31 ago 202032,9633,2632,7932,8332,512.297.700
28 ago 202033,5633,5633,1333,4533,12943.100
27 ago 202032,8833,7532,7533,2032,872.407.000
26 ago 202033,1033,1032,6732,8032,481.116.900
25 ago 202033,6633,7432,5933,1032,781.276.200
24 ago 202032,7033,5332,3733,4333,101.178.600
21 ago 202032,5032,7532,3932,6732,351.098.300
20 ago 202031,9232,5131,7732,4732,152.352.300
19 ago 202032,7632,8532,1432,2531,931.363.900
18 ago 202033,4433,6432,7332,8432,521.430.100
17 ago 202033,1033,3632,7533,2532,921.314.700
14 ago 202033,3933,6033,0733,1032,781.356.100
13 ago 202033,6233,8933,2733,4033,071.938.400
12 ago 202035,2035,2233,7433,8633,531.647.800
11 ago 202035,9536,5934,7434,7934,451.698.400
10 ago 202035,3135,7334,9435,4435,091.578.400
07 ago 202034,3435,1934,2035,1734,831.520.400
06 ago 202033,9134,6833,5634,5934,252.160.100
05 ago 202033,5034,4333,3233,8233,492.971.600
04 ago 202032,7633,3332,5932,8832,561.650.700
03 ago 202032,4032,9732,0532,7632,441.061.100
31 lug 202032,6832,6831,8532,3632,04941.000
30 lug 202032,2933,1132,1732,7232,401.446.100
29 lug 202032,4132,9132,0832,7832,46846.400
28 lug 202032,8333,0832,4432,4432,12866.300
27 lug 202033,2233,2232,5732,8732,55972.200
24 lug 202033,8333,8333,1633,3933,061.205.800
23 lug 202033,0034,0632,9733,7933,462.479.600
22 lug 202031,6833,0331,5832,9932,671.474.800
21 lug 202031,9532,5031,7231,8731,561.171.000
20 lug 202032,3432,4731,6531,8531,541.158.300
17 lug 202032,4532,6632,2832,4032,081.535.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...