Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,70+0,02 (+0,30%)
Alla chiusura: 03:21PM CET
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20226,726,726,706,706,70862
01 dic 20226,786,786,686,686,685.747
30 nov 20226,786,926,726,806,8012.732
29 nov 20226,846,846,706,786,785.134
28 nov 20227,287,286,707,007,0027.550
25 nov 20227,307,307,307,307,30130
24 nov 20227,327,327,227,307,301.220
23 nov 20227,347,507,347,507,501.120
22 nov 20227,467,467,467,467,46100
21 nov 20227,507,507,347,387,383.481
18 nov 20227,687,707,687,707,702.519
17 nov 20227,707,707,487,707,705.695
16 nov 20227,627,747,607,747,7413.636
15 nov 20227,627,687,547,647,643.859
14 nov 20227,947,967,567,807,804.285
11 nov 20227,847,987,747,927,923.025
10 nov 20227,828,007,608,008,0010.835
09 nov 20227,547,827,507,827,822.599
08 nov 20227,507,627,447,547,543.547
07 nov 20227,367,867,307,367,3615.724
04 nov 20227,407,507,287,507,5011.045
03 nov 20227,347,347,347,347,3450
02 nov 20227,287,307,287,287,281.033
01 nov 20227,367,466,867,287,283.351
31 ott 20227,187,247,167,167,165.147
28 ott 20227,047,047,047,047,0425
27 ott 20227,107,107,027,027,02850
26 ott 20227,007,187,007,187,181.040
25 ott 20226,986,986,966,966,96310
24 ott 20227,207,246,867,007,005.944
21 ott 20227,247,247,027,187,182.494
20 ott 20227,007,206,807,207,2011.290
19 ott 20226,986,986,846,886,883.470
18 ott 20226,866,986,866,986,984.389
17 ott 20226,606,966,606,866,8612.326
14 ott 20226,666,846,666,666,6611.856
13 ott 20226,406,546,406,546,54475
12 ott 20226,526,526,526,526,525.850
11 ott 20226,526,526,526,526,52-
10 ott 20226,506,526,506,526,52400
07 ott 20226,406,526,406,526,521.400
06 ott 20226,606,606,326,546,541.420
05 ott 20226,606,606,606,606,60100
04 ott 20226,586,606,586,606,601.260
03 ott 20226,566,606,406,586,583.505
30 set 20226,526,586,526,566,562.300
29 set 20226,506,506,486,486,48900
28 set 20226,506,506,506,506,50-
27 set 20226,506,506,506,506,501.000
26 set 20226,426,426,346,346,34803
23 set 20226,406,406,406,406,40185
22 set 20226,366,606,366,606,60561
21 set 20226,406,606,406,606,6014
20 set 20226,546,666,546,666,66300
19 set 20226,306,306,306,306,30-
16 set 20226,306,306,306,306,30156
15 set 20226,326,326,326,326,32-
14 set 20226,566,566,266,326,321.104
13 set 20226,366,366,366,366,36922
12 set 20226,466,466,466,466,46-
09 set 20226,466,466,466,466,46596
08 set 20226,466,466,466,466,46-
07 set 20226,466,466,466,466,46-
06 set 20226,326,466,306,466,46650
05 set 20226,326,566,326,566,56110
02 set 20226,626,626,626,626,6224
01 set 20226,426,626,426,506,503.349
31 ago 20226,506,626,406,626,62487
30 ago 20226,506,506,506,506,50-
29 ago 20226,506,506,506,506,501.023
26 ago 20226,566,566,566,566,56-
25 ago 20226,486,566,486,566,562.705
24 ago 20226,506,506,506,506,50-
23 ago 20226,506,506,506,506,50-
22 ago 20226,526,686,306,506,501.767
19 ago 20226,586,586,586,586,581.300
18 ago 20226,506,606,506,606,602.500
17 ago 20226,566,566,566,566,56-
16 ago 20226,566,566,566,566,5650
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-
*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...