FNF - Fidelity National Financial, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 202043,9943,9943,7943,9243,92219.086
19 feb 202044,5344,6443,7843,9443,943.095.600
18 feb 202045,1045,7944,4244,4844,483.310.800
14 feb 202045,6345,7343,6545,0845,084.783.800
13 feb 202044,4845,4944,3245,2045,205.044.300
12 feb 202045,6846,0044,6144,7544,753.647.800
11 feb 202045,4545,8145,3345,6145,613.624.700
10 feb 202045,9746,2345,2445,3445,344.088.300
07 feb 202047,2947,3045,5045,9845,988.112.600
06 feb 202049,0549,2748,6249,0449,041.503.000
05 feb 202048,8049,2448,7149,0349,031.031.200
04 feb 202049,0349,1648,5148,5448,541.872.700
03 feb 202048,9349,2848,7348,7748,77942.400
31 gen 202049,1749,2448,3248,7548,751.456.800
30 gen 202048,9549,2148,7949,2149,211.085.800
29 gen 202048,8549,1748,6549,0049,001.375.900
28 gen 202048,7049,2248,6348,6548,651.115.900
27 gen 202048,0948,6547,8748,6048,60845.400
24 gen 202048,0748,3947,9648,3048,30956.800
23 gen 202047,5748,0947,2148,0348,03860.700
22 gen 202047,3547,7147,2947,6847,68893.300
21 gen 202047,3547,6947,1647,1647,161.310.700
17 gen 202046,8747,4446,8747,3147,311.511.700
16 gen 202046,9747,1546,6946,7646,76773.300
15 gen 202046,5047,0746,3546,8146,811.312.200
14 gen 202046,3846,5046,1746,3546,351.431.700
13 gen 202045,9046,4645,8246,3246,321.455.900
10 gen 202045,9446,3445,6145,7745,771.002.300
09 gen 202045,7446,0745,6045,9345,931.389.500
08 gen 202045,5045,8145,4445,6345,631.076.600
07 gen 202045,9445,9445,4645,5145,51794.000
06 gen 202045,0745,8845,0045,8745,871.549.400
03 gen 202044,6345,2244,6045,1645,161.208.500
02 gen 202045,4645,5644,6244,9744,97990.800
31 dic 201944,9945,3544,9345,3545,351.055.400
30 dic 201945,1545,2444,9045,1245,12900.900
27 dic 201944,8245,2144,6945,0945,09720.300
26 dic 201944,7644,9444,6844,8544,85626.800
24 dic 201945,1145,1244,7244,8244,82309.600
23 dic 201945,4945,6345,0145,0945,09776.700
20 dic 201945,6645,9245,2945,4145,411.851.700
19 dic 201946,2846,3345,0745,5345,531.871.600
18 dic 201947,0147,0146,2646,3846,381.031.700
17 dic 201946,8847,9146,8647,0547,051.385.700
16 dic 201946,7847,0346,6046,6846,681.374.700
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
*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