FNF - Fidelity National Financial, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201943,3144,0543,3343,7543,75475.272
20 set 201943,7043,7443,2643,3243,321.866.400
19 set 201943,5944,0643,5443,6943,691.067.400
18 set 201943,4243,5442,9743,4643,46943.400
17 set 201943,2143,5842,9543,4543,451.819.200
16 set 201943,1043,3843,0143,3743,37893.100
13 set 201943,8044,0243,1343,3043,301.132.700
13 set 20190.31 Dividendo
12 set 201944,3844,6543,9544,0443,731.406.000
11 set 201944,1644,4943,8844,1343,821.517.200
10 set 201944,8044,8143,4644,2643,951.896.600
09 set 201944,9245,0044,3344,9644,641.239.700
06 set 201944,9445,4044,1944,5844,271.837.900
05 set 201945,1145,2544,6744,7944,47620.400
04 set 201944,5144,9244,3844,7944,47598.100
03 set 201943,7444,5943,7444,3544,04763.600
30 ago 201944,1944,2043,7043,9443,631.074.700
29 ago 201944,2144,2643,7544,0043,691.010.200
28 ago 201943,6543,9943,4043,9843,67904.600
27 ago 201944,0244,1943,7143,7243,411.024.700
26 ago 201943,6543,9443,4543,7443,43855.700
23 ago 201944,0944,4543,4743,5443,231.305.800
22 ago 201944,4244,6043,9844,2043,89730.500
21 ago 201944,1544,4943,9444,2643,95851.900
20 ago 201944,2644,4443,8843,9543,64705.600
19 ago 201944,6344,7943,1844,2443,93875.900
16 ago 201943,6544,3043,5544,2343,92868.600
15 ago 201943,2943,8243,1843,5743,261.114.300
14 ago 201943,1743,6142,9143,0142,71958.900
13 ago 201943,5844,0043,4343,7543,441.187.700
12 ago 201943,9444,1643,5143,6743,36917.900
09 ago 201944,1744,6244,0044,0543,741.096.400
08 ago 201943,9444,2943,9344,1643,851.419.600
07 ago 201942,8043,8742,4543,5943,281.260.100
06 ago 201942,5643,3042,5643,2342,931.064.700
05 ago 201942,5642,8342,0242,4742,171.469.300
02 ago 201943,0343,1342,6742,9042,60950.200
01 ago 201942,9643,5342,9143,2542,951.447.100
31 lug 201942,9843,4142,8242,8842,581.126.000
30 lug 201942,7743,4142,7642,9642,661.311.000
29 lug 201943,3743,5942,8342,9642,66935.900
26 lug 201942,8243,3542,7943,3343,021.091.100
25 lug 201942,6943,0042,5342,8342,531.694.400
24 lug 201942,7342,8042,3442,6942,391.064.300
23 lug 201942,3242,7442,0342,6442,34850.900
22 lug 201942,7242,7242,1442,3242,021.150.700
19 lug 201942,9243,0042,4442,7142,413.472.100
18 lug 201942,8343,0842,4442,6842,382.191.600
17 lug 201940,7043,0040,7042,7742,472.378.100
16 lug 201941,2841,7041,1041,5841,291.590.400
15 lug 201941,6741,7641,2541,5541,261.059.600
12 lug 201940,9541,8540,9541,6541,361.292.600
11 lug 201941,4741,5040,6840,9240,631.284.100
10 lug 201941,3041,7641,1141,3941,101.313.600
09 lug 201941,4241,4940,8241,2540,961.368.100
08 lug 201941,0941,6341,0441,6041,311.318.600
05 lug 201940,9141,0040,3141,0040,71754.300
03 lug 201940,8341,3840,8341,1140,82413.500
02 lug 201940,6941,0640,3840,8040,51974.900
01 lug 201940,5040,7640,4040,6940,40839.400
28 giu 201939,9540,3939,6840,3040,021.662.000
27 giu 201939,2639,9239,2439,8439,56759.000
26 giu 201940,5240,7239,2139,2939,011.485.300
25 giu 201940,5040,6740,2940,5340,24687.100
24 giu 201940,8240,8940,3840,4040,12681.400
21 giu 201940,9141,1040,4940,7640,471.705.000
20 giu 201940,4141,2340,4141,0440,751.061.100
19 giu 201940,0040,2239,7240,2239,941.000.200
18 giu 201939,9940,2739,5939,8739,59930.200
17 giu 201939,9240,0839,8239,8939,61729.300
14 giu 201939,5439,9139,4939,8639,58799.000
13 giu 201939,2739,6439,1239,6139,33784.900
13 giu 20190.31 Dividendo
12 giu 201939,5639,6939,3939,5038,91973.200
11 giu 201939,9639,9639,2739,5238,93801.500
10 giu 201939,8539,9639,5939,7439,15628.600
07 giu 201940,0040,2539,5539,8139,221.190.100
06 giu 201940,2540,3339,8639,9339,34487.400
05 giu 201940,0040,3939,8940,1639,56822.700
04 giu 201939,6739,8739,3639,8439,25932.500
03 giu 201938,6939,5038,5439,4638,871.438.200
31 mag 201938,1838,7538,1838,5537,981.343.400
30 mag 201938,6338,8738,1838,3337,76644.400
29 mag 201938,1938,5538,1538,5137,941.085.700
28 mag 201938,8539,0938,0138,1937,622.188.600
24 mag 201938,9839,1538,6438,8538,27685.000
23 mag 201938,7839,0238,5138,7638,19689.300
22 mag 201939,0039,2338,9239,0538,47734.600
21 mag 201939,5639,8138,9839,0538,471.345.300
20 mag 201939,2039,7239,1639,5138,92995.900
17 mag 201939,1339,5639,0839,3138,73737.500
16 mag 201939,0839,5239,0839,3938,81852.600
15 mag 201938,4039,2438,3139,1038,52734.200
14 mag 201938,3638,7038,3338,4837,911.103.700
13 mag 201938,7739,0238,2838,3537,78936.000
10 mag 201938,8039,3838,6539,3638,78852.500
09 mag 201938,7939,1438,6038,9938,41537.300
08 mag 201939,1739,5938,9238,9338,35828.000
07 mag 201939,1739,4339,1039,3238,74694.400
06 mag 201939,1639,4739,0239,3738,79593.700
*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