Italia markets close in 3 hours

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4280-0,0005 (-0,12%)
Al 12:28PM CEST. Mercato aperto.
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20220,42800,42800,42800,42800,42801.500
18 ago 20220,43100,43150,42850,42850,428526.803
17 ago 20220,43850,43850,42650,42650,426549.997
16 ago 20220,43000,43950,41400,43650,4365268.415
12 ago 20220,43700,43900,43200,43200,432062.507
11 ago 20220,42700,43700,42550,43450,4345142.920
10 ago 20220,42800,43100,42500,43000,430088.694
09 ago 20220,43250,43500,42500,42550,4255161.564
08 ago 20220,42550,43200,42150,43050,4305369.463
05 ago 20220,43300,43300,42300,42500,425094.797
04 ago 20220,43750,43750,42550,43400,434098.025
03 ago 20220,43650,43650,43000,43200,4320103.254
02 ago 20220,43550,43850,42900,43200,4320204.327
01 ago 20220,44350,44400,43600,43650,4365257.586
29 lug 20220,42500,45650,42450,43800,43801.088.805
28 lug 20220,42200,42800,41650,42400,4240180.951
27 lug 20220,41850,42300,41300,41600,4160263.081
26 lug 20220,42400,42800,41750,41900,419089.637
25 lug 20220,42700,42700,41750,42200,422049.655
22 lug 20220,42550,42800,42050,42300,423043.219
21 lug 20220,42400,42800,40500,42550,4255135.420
20 lug 20220,42550,43800,42250,43050,4305103.965
19 lug 20220,42050,43200,41600,43200,432068.724
18 lug 20220,42700,42700,41500,42700,427055.793
15 lug 20220,43900,43900,40850,42100,4210122.745
14 lug 20220,42200,42450,41550,41550,4155226.813
13 lug 20220,43100,43100,42600,43000,430055.733
12 lug 20220,43000,43600,42650,42650,4265119.667
11 lug 20220,43500,43800,42750,43000,430090.454
08 lug 20220,42900,43500,42600,43500,4350125.235
07 lug 20220,43150,43400,42450,42900,429059.400
06 lug 20220,43600,43600,42600,42850,428538.529
05 lug 20220,43650,43650,43000,43000,4300148.255
04 lug 20220,43650,44400,43550,43550,435571.355
01 lug 20220,45800,45800,43600,44200,442075.380
30 giu 20220,43800,44000,43650,43650,436515.286
29 giu 20220,45900,45900,44000,44000,440074.107
28 giu 20220,44650,45600,44650,45250,452591.220
27 giu 20220,44600,44700,43950,44700,447047.765
24 giu 20220,44000,44600,43550,44600,446063.317
23 giu 20220,44000,44500,43800,43800,438042.301
22 giu 20220,44100,44550,44000,44000,440065.963
21 giu 20220,44550,44700,44000,44700,4470169.737
20 giu 20220,46000,46200,43700,44150,4415353.162
17 giu 20220,45600,46450,44700,45000,4500304.732
16 giu 20220,47800,47800,45000,45300,4530287.322
15 giu 20220,46400,47650,46350,47650,4765184.078
14 giu 20220,47300,47300,45500,46350,4635286.939
13 giu 20220,49200,49200,46750,46750,4675226.462
10 giu 20220,50200,50200,48500,48700,4870181.130
09 giu 20220,50200,50800,49500,49600,496091.059
08 giu 20220,51100,51300,50500,50500,5050103.519
07 giu 20220,51900,51900,50900,51300,5130141.697
06 giu 20220,51800,52500,51600,52000,5200238.922
06 giu 20220.023 Dividendo
03 giu 20220,52200,52600,51900,52500,502041.990
02 giu 20220,52000,52900,51600,52000,497274.982
01 giu 20220,52900,52900,51400,52100,498297.623
31 mag 20220,52300,53000,51900,53000,506863.375
30 mag 20220,52000,52700,51800,52300,5001173.585
27 mag 20220,51800,52500,51700,51800,4953218.909
26 mag 20220,50500,51800,50500,51800,495376.795
25 mag 20220,50300,50900,49950,50500,4829154.439
24 mag 20220,51500,51500,50000,50000,478187.823
23 mag 20220,51500,52000,50600,51600,4934161.374
20 mag 20220,51900,52700,51400,51400,4915129.209
19 mag 20220,51400,51800,50000,51800,4953365.244
18 mag 20220,51400,52200,51100,51100,4886140.252
17 mag 20220,51000,51300,49950,51100,4886336.966
16 mag 20220,52500,52500,50300,50700,4848139.565
13 mag 20220,53100,53100,51400,51900,4963423.471
12 mag 20220,49950,51800,49250,51800,4953119.802
11 mag 20220,52200,52200,49800,50800,4857152.672
10 mag 20220,48550,49900,48550,49000,468562.976
09 mag 20220,50700,50700,49000,49300,4714224.984
06 mag 20220,51000,51500,49100,50700,4848618.078
05 mag 20220,53000,53600,51600,51600,4934174.026
04 mag 20220,53300,53300,52300,52500,5020125.095
03 mag 20220,53700,53700,52200,52600,5030111.180
02 mag 20220,53100,53600,52900,53600,512577.580
29 apr 20220,53200,53900,53100,53400,510699.990
28 apr 20220,53100,54000,52500,52500,5020577.979
27 apr 20220,55800,55800,52600,52600,5030903.976
26 apr 20220,57400,57500,55600,56600,541267.908
25 apr 20220,58000,58000,56200,57400,5489259.061
22 apr 20220,58800,58800,56900,58300,5575203.345
21 apr 20220,58000,58600,57000,58300,5575310.571
20 apr 20220,55800,57900,55500,57900,5536538.673
19 apr 20220,54200,55800,54200,55700,5326357.555
14 apr 20220,53900,54000,53100,54000,5163185.112
13 apr 20220,53800,53800,53000,53600,512578.581
12 apr 20220,53200,54000,52700,53800,5144376.023
11 apr 20220,51700,54500,51700,53500,5116433.543
08 apr 20220,50400,52900,50400,51100,4886585.124
07 apr 20220,52500,52600,51000,51000,4877207.923
06 apr 20220,52900,52900,50300,52000,4972403.272
05 apr 20220,53600,53600,52000,52300,50011.069.373
04 apr 20220,54300,54300,52800,53000,5068227.860
01 apr 20220,54000,54300,52900,54300,519270.539
31 mar 20220,54000,54000,53000,53700,5135169.208
*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...