Italia markets closed

FNM S.p.A. (FNM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,5820+0,0130 (+2,28%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20210,57100,58500,56700,58200,5820183.582
22 lug 20210,56400,58000,56400,56900,569082.504
21 lug 20210,56100,57000,55900,57000,5700122.224
20 lug 20210,56300,56300,55100,55400,5540112.042
19 lug 20210,56000,56000,54100,55500,5550412.845
16 lug 20210,56800,57000,55800,56100,5610307.725
15 lug 20210,58200,58200,56000,56000,5600375.689
14 lug 20210,58300,59800,58200,58200,5820256.481
13 lug 20210,60100,60100,58200,58200,5820246.134
12 lug 20210,61000,61200,59100,59500,5950177.339
09 lug 20210,59900,60800,59300,60200,6020141.724
08 lug 20210,59400,59700,58100,59500,5950272.422
07 lug 20210,60800,60800,59400,59400,5940301.786
06 lug 20210,62900,62900,59000,60000,6000644.239
05 lug 20210,60200,63300,60200,62000,6200478.812
02 lug 20210,61600,62400,60400,60400,6040244.225
01 lug 20210,61400,61600,60700,61200,612089.009
30 giu 20210,61300,61300,60300,60800,6080252.890
29 giu 20210,62300,62300,61500,61500,6150249.294
28 giu 20210,64000,64100,62100,62100,6210293.783
25 giu 20210,64800,64800,63900,64000,6400258.095
24 giu 20210,64700,64700,63200,63900,6390324.094
23 giu 20210,66100,66200,63800,63800,6380285.581
22 giu 20210,65400,66000,65100,65300,6530155.332
21 giu 20210,65000,66100,64100,65500,6550208.137
18 giu 20210,67100,67100,64700,65000,6500328.131
17 giu 20210,67100,67900,66600,67200,6720195.774
16 giu 20210,68000,68000,66700,67100,6710162.071
15 giu 20210,68300,68800,67100,67500,6750393.505
14 giu 20210,69200,69300,68500,68900,6890123.192
11 giu 20210,68600,69200,68200,69100,6910193.207
10 giu 20210,69700,69900,68200,68200,6820219.123
09 giu 20210,69900,70100,68800,69000,6900359.938
08 giu 20210,70100,71400,69200,69900,6990524.126
07 giu 20210,68100,70300,68100,70000,7000608.725
07 giu 20210.022 Dividendo
04 giu 20210,69000,69300,68300,68600,6640300.901
03 giu 20210,69300,69500,68400,69000,6679207.250
02 giu 20210,68500,69200,68300,68500,6630181.641
01 giu 20210,68200,68800,68200,68800,6659179.169
31 mag 20210,67800,68700,67800,68000,6582165.374
28 mag 20210,68500,68600,67400,67800,6563223.935
27 mag 20210,69100,69100,68100,68200,6601156.011
26 mag 20210,68600,69000,68100,68100,6592134.666
25 mag 20210,69800,70000,68600,68600,6640168.171
24 mag 20210,68700,70000,68100,69600,6737476.943
21 mag 20210,68400,69300,67800,68000,6582287.778
20 mag 20210,67600,69300,66600,67800,6563460.070
19 mag 20210,68600,68800,67100,67600,6543338.009
18 mag 20210,67500,68900,67100,68000,6582293.566
17 mag 20210,68400,69200,67200,67700,6553465.535
14 mag 20210,72000,72000,68000,68000,65821.162.484
13 mag 20210,71900,72000,69700,72000,6969547.568
12 mag 20210,71200,72500,70400,72300,6998471.811
11 mag 20210,71000,71300,69800,71300,6901343.505
10 mag 20210,70000,71700,70000,71500,6921720.190
07 mag 20210,70000,70200,69500,69500,6727169.995
06 mag 20210,70000,70800,69100,69500,6727573.994
05 mag 20210,67800,69900,67700,69800,6756276.274
04 mag 20210,69500,70100,66700,67200,6504623.783
03 mag 20210,66000,69400,66000,68900,6669323.462
30 apr 20210,68500,68500,66000,66000,6388207.206
29 apr 20210,68700,69100,67500,67600,6543294.832
28 apr 20210,69300,69600,68500,68500,6630257.320
27 apr 20210,69500,69500,68000,69400,6717333.296
26 apr 20210,69800,69800,68300,68500,6630374.609
23 apr 20210,69400,70000,67600,69700,6746443.327
22 apr 20210,67800,69500,67800,69000,6679278.536
21 apr 20210,68400,69600,67200,67800,6563365.824
20 apr 20210,71100,71100,68000,68000,6582504.811
19 apr 20210,70400,71500,70100,70200,6795395.906
16 apr 20210,70900,71800,70000,70500,6824350.805
15 apr 20210,68500,71000,68300,71000,6872514.093
14 apr 20210,68500,68700,67200,67500,6534451.822
13 apr 20210,71600,71600,68300,68300,6611659.690
12 apr 20210,71100,71500,70400,70800,6853329.002
09 apr 20210,71400,73000,70400,71500,6921764.401
08 apr 20210,69900,71900,69400,71600,6930832.527
07 apr 20210,71600,71700,69000,69600,6737680.975
06 apr 20210,70900,72800,69200,70200,67952.933.268
01 apr 20210,63000,68600,62400,68000,65823.567.741
31 mar 20210,62800,63400,62200,62800,6079247.130
30 mar 20210,61200,62400,60200,62200,6021284.071
29 mar 20210,60800,61800,60200,61400,5943211.641
26 mar 20210,60600,60800,59600,60600,5866222.851
25 mar 20210,60800,61200,59400,59800,5788166.371
24 mar 20210,60600,60800,60000,60800,588587.083
23 mar 20210,60000,61000,59600,60400,5846279.784
22 mar 20210,60400,61200,59800,60000,5808299.991
19 mar 20210,61000,63000,60400,60400,5846771.558
18 mar 20210,60000,60800,59400,60800,5885233.624
17 mar 20210,61600,61600,58400,60600,5866681.892
16 mar 20210,60400,62000,60200,61600,5962396.402
15 mar 20210,61600,62400,59600,59600,5769445.253
12 mar 20210,60200,61400,59800,61200,5924221.091
11 mar 20210,60400,60400,59000,59400,5750312.500
10 mar 20210,61400,62000,59200,59600,5769263.744
09 mar 20210,59000,62000,58800,61000,5904529.286
08 mar 20210,60000,60000,58400,58600,5672316.432
05 mar 20210,60000,62000,57400,58200,5633994.928
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...