Italia markets closed

Finlogic S.p.A. (FNL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,560,00 (0,00%)
Alla chiusura: 01:24PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20226,566,566,566,566,5650
11 ago 20226,626,626,566,566,56578
10 ago 20226,746,746,606,606,604.060
09 ago 20226,606,726,506,666,667.160
08 ago 20226,586,586,586,586,581.410
05 ago 20226,486,586,306,566,5621.036
04 ago 20226,306,306,306,306,30150
03 ago 20226,346,406,326,406,40625
02 ago 20226,406,406,306,406,4012.765
01 ago 20226,306,386,286,366,3612.308
29 lug 20226,346,346,346,346,343.564
28 lug 20226,306,386,306,326,323.358
27 lug 20226,326,326,286,306,304.485
26 lug 20226,306,346,306,346,345.900
25 lug 20226,246,326,246,326,3214.360
22 lug 20226,126,246,126,246,24200
21 lug 20226,146,266,106,266,261.930
20 lug 20226,166,306,086,126,126.600
19 lug 20226,146,166,146,166,16357
18 lug 20226,126,126,086,086,08930
15 lug 20226,126,126,126,126,12-
14 lug 20226,126,126,126,126,12249
13 lug 20226,026,306,026,106,1026.567
12 lug 20226,046,046,046,046,04100
11 lug 20226,106,146,106,106,105.424
08 lug 20226,186,206,186,206,202.873
07 lug 20225,946,225,946,186,185.892
06 lug 20225,905,905,905,905,90196
05 lug 20225,965,965,765,825,821.671
04 lug 20225,705,965,705,965,961.650
01 lug 20225,705,705,705,705,70-
30 giu 20225,605,705,605,705,706.022
29 giu 20225,605,605,605,605,602.000
28 giu 20225,705,705,645,665,662.001
27 giu 20225,705,705,685,705,701.640
24 giu 20225,685,685,685,685,68-
23 giu 20225,685,685,685,685,6850
22 giu 20225,805,805,805,805,80-
21 giu 20225,825,825,805,805,801.249
20 giu 20225,805,885,745,805,803.235
17 giu 20225,725,725,725,725,72-
16 giu 20225,865,865,725,725,721.530
15 giu 20225,986,005,905,905,902.051
14 giu 20225,825,825,825,825,82150
13 giu 20225,925,985,885,885,8813.271
10 giu 20225,966,085,966,086,08680
09 giu 20226,166,166,166,166,16-
08 giu 20226,066,165,986,166,161.400
07 giu 20226,126,126,126,126,12-
06 giu 20226,126,126,126,126,1211
03 giu 20226,046,046,026,026,021.000
02 giu 20226,026,026,026,026,02200
01 giu 20226,106,106,006,046,041.530
31 mag 20226,126,126,126,126,12300
30 mag 20226,126,226,106,226,221.820
27 mag 20226,246,246,246,246,241.770
26 mag 20226,126,206,126,206,20700
25 mag 20226,246,246,246,246,24-
24 mag 20226,246,246,246,246,24-
23 mag 20226,126,246,126,246,24935
20 mag 20226,246,286,106,286,282.080
19 mag 20226,206,246,206,246,24418
18 mag 20226,226,246,226,246,24780
17 mag 20226,206,206,186,186,181.500
16 mag 20226,146,266,146,266,26970
16 mag 20220.136172 Dividendo
13 mag 20226,206,286,206,286,141.487
12 mag 20226,206,266,206,206,071.255
11 mag 20226,206,286,206,286,142.304
10 mag 20226,126,206,106,206,071.400
09 mag 20226,246,246,126,125,991.661
06 mag 20226,166,206,166,206,072.504
05 mag 20226,206,206,126,206,07976
04 mag 20226,106,106,106,105,97155.000
03 mag 20226,206,246,106,105,972.712
02 mag 20226,106,186,106,105,971.866
29 apr 20226,046,185,946,186,056.036
28 apr 20226,166,246,166,186,05611
27 apr 20226,046,186,006,186,055.601
26 apr 20226,226,226,226,226,09200
25 apr 20226,286,406,206,306,1618.300
22 apr 20226,146,346,146,346,203.782
21 apr 20226,146,186,146,186,051.000
20 apr 20226,166,186,106,186,051.293
19 apr 20226,106,146,106,105,971.370
14 apr 20226,066,066,066,065,9350
13 apr 20226,186,186,066,186,053.760
12 apr 20226,226,226,206,206,07510
11 apr 20226,206,346,206,226,093.779
08 apr 20226,166,166,146,146,01195
07 apr 20226,126,206,126,206,072.845
06 apr 20226,186,206,106,105,972.100
05 apr 20226,106,306,106,206,076.000
04 apr 20226,166,286,006,105,971.910
01 apr 20226,106,166,106,146,01670
31 mar 20226,186,205,965,965,832.500
30 mar 20226,186,226,086,125,997.807
29 mar 20226,246,246,246,246,103
28 mar 20226,106,126,086,085,952.649
25 mar 20225,906,085,906,085,951.773
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...