Italia markets closed

FPT Securities Joint Stock Company (FTS.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40.500,00-1.150,00 (-2,76%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442.000,0042.150,0040.200,0040.500,0040.500,001.862.800
27 giu 202441.800,0042.300,0041.500,0041.650,0041.650,00918.500
26 giu 202442.200,0042.400,0041.500,0042.000,0042.000,001.007.000
25 giu 202442.300,0042.300,0041.350,0042.100,0042.100,001.061.700
24 giu 202444.000,0044.700,0041.500,0041.600,0041.600,004.136.100
21 giu 202445.000,0045.450,0044.400,0044.400,0044.400,002.125.800
20 giu 202445.550,0045.650,0044.550,0045.000,0045.000,001.607.800
19 giu 202445.500,0045.900,0045.100,0045.500,0045.500,001.309.100
18 giu 202445.900,0046.100,0045.400,0045.500,0045.500,001.073.200
17 giu 202445.000,0045.850,0045.000,0045.500,0045.500,001.780.100
14 giu 202447.600,0048.000,0044.500,0045.000,0045.000,003.796.600
13 giu 202448.750,0048.750,0047.500,0047.500,0047.500,001.847.400
12 giu 202447.700,0048.500,0047.650,0048.100,0048.100,002.556.500
11 giu 202447.200,0047.500,0046.800,0047.500,0047.500,002.176.200
10 giu 202447.200,0047.850,0046.850,0047.050,0047.050,002.066.600
07 giu 202447.400,0047.700,0046.800,0047.100,0047.100,001.522.200
06 giu 202447.300,0047.800,0046.900,0047.000,0047.000,002.485.800
05 giu 202446.300,0047.800,0046.000,0047.100,0047.100,004.411.200
04 giu 202446.150,0046.500,0045.950,0046.000,0046.000,002.108.000
03 giu 202446.000,0046.400,0045.850,0046.000,0046.000,002.018.700
31 mag 202446.100,0046.450,0045.450,0045.500,0045.500,001.071.200
30 mag 202445.100,0045.500,0044.250,0045.450,0045.450,002.584.500
29 mag 202446.950,0046.950,0045.600,0045.800,0045.800,001.558.400
28 mag 202445.800,0046.600,0045.400,0046.350,0046.350,002.132.000
27 mag 202445.450,0046.000,0045.050,0045.350,0045.350,001.083.200
24 mag 202446.200,0046.900,0044.000,0045.400,0045.400,003.734.500
23 mag 202446.600,0047.000,0045.800,0047.000,0047.000,001.643.600
22 mag 202446.450,0048.600,0046.300,0046.800,0046.800,003.277.900
21 mag 202445.650,0046.300,0045.250,0046.300,0046.300,003.277.800
20 mag 202446.100,0046.500,0045.500,0045.650,0045.650,002.850.600
17 mag 202445.950,0046.500,0045.750,0046.100,0046.100,002.218.200
16 mag 202446.800,0046.900,0045.700,0045.950,0045.950,002.411.400
15 mag 202445.100,0045.100,0043.500,0045.100,0045.100,005.008.700
15 mag 2024500 Dividendo
15 mag 20241.4:1 Frazionamento azionario
14 mag 202443.071,4343.571,4342.357,1442.500,0042.000,003.174.359
13 mag 202443.571,4343.857,1442.000,0042.857,1442.352,942.932.019
10 mag 202442.857,1443.214,2942.000,0043.000,0042.494,123.443.579
09 mag 202443.214,2943.428,5742.285,7142.642,8642.141,182.182.039
08 mag 202441.785,7143.285,7141.500,0042.785,7142.282,363.017.279
07 mag 202442.214,2942.214,2941.500,0042.142,8641.647,061.880.759
06 mag 202439.857,1441.642,8639.357,1441.642,8641.152,944.431.559
03 mag 202439.428,5740.357,1438.714,2938.928,5738.470,592.407.719
02 mag 202439.714,2939.714,2938.285,7138.928,5738.470,591.879.639
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202438.214,2940.357,1438.214,2938.928,5738.470,593.064.039
25 apr 202439.428,5739.571,4338.285,7139.214,2938.752,942.193.519
24 apr 202438.071,4340.000,0038.000,0039.642,8639.176,473.135.999
23 apr 202438.428,5738.928,5736.857,1437.571,4337.129,412.537.219
22 apr 202436.785,7138.214,2936.571,4338.214,2937.764,713.071.039
19 apr 202436.142,8638.428,5735.357,1435.714,2935.294,126.583.919
18 apr 2024------
17 apr 202441.428,5741.428,5737.928,5737.928,5737.482,352.302.999
16 apr 202440.714,2941.214,2938.571,4340.714,2940.235,293.590.719
15 apr 202443.571,4344.500,0040.857,1440.857,1440.376,473.768.939
12 apr 202443.571,4344.071,4342.714,2943.928,5743.411,762.026.219
11 apr 202442.142,8643.214,2941.428,5743.000,0042.494,121.717.239
10 apr 202442.571,4343.000,0042.357,1442.500,0042.000,001.260.139
09 apr 202440.928,5742.500,0040.714,2942.500,0042.000,002.004.659
08 apr 202441.571,4342.428,5740.500,0040.714,2940.235,292.946.159
05 apr 202443.857,1444.071,4341.571,4341.571,4341.082,363.420.899
04 apr 202445.071,4345.642,8644.428,5744.571,4344.047,062.139.619
03 apr 202445.714,2947.000,0045.000,0045.642,8645.105,884.315.079
02 apr 202444.857,1445.428,5744.285,7145.428,5744.894,122.915.639
01 apr 202444.428,5745.071,4343.857,1444.785,7144.258,821.912.819
29 mar 202445.285,7145.285,7144.357,1444.428,5743.905,881.729.279
28 mar 202444.857,1445.642,8644.285,7145.285,7144.752,944.084.919
27 mar 202444.928,5744.928,5744.000,0044.285,7143.764,711.298.919
26 mar 202443.571,4344.642,8643.214,2944.357,1443.835,301.793.119
25 mar 202444.000,0044.642,8643.214,2943.571,4343.058,821.692.039
22 mar 202443.571,4344.857,1443.285,7144.000,0043.482,353.287.199
21 mar 202444.000,0044.000,0043.285,7143.357,1442.847,061.777.439
20 mar 202443.142,8643.500,0042.214,2943.285,7142.776,472.184.699
19 mar 202443.285,7144.214,2942.857,1442.857,1442.352,941.272.739
18 mar 202445.642,8645.642,8642.571,4343.214,2942.705,885.384.259
15 mar 202443.857,1445.714,2943.214,2945.714,2945.176,476.793.359
14 mar 202445.000,0045.000,0043.642,8643.928,5743.411,764.116.979
13 mar 202444.071,4345.071,4343.857,1444.857,1444.329,413.644.199
12 mar 202443.500,0044.857,1443.428,5743.928,5743.411,762.821.279
11 mar 202443.428,5744.428,5742.857,1443.500,0042.988,233.656.379
08 mar 202443.785,7143.928,5741.857,1442.357,1441.858,823.668.559
07 mar 202443.928,5744.928,5743.571,4343.714,2943.200,001.995.139
06 mar 202444.071,4344.214,2943.000,0043.928,5743.411,762.122.399
05 mar 202441.428,5744.285,7140.785,7144.214,2943.694,122.771.859
04 mar 202441.642,8641.785,7141.071,4341.428,5740.941,181.709.399
01 mar 202440.714,2942.500,0040.071,4341.428,5740.941,182.402.539
29 feb 202438.428,5740.714,2937.642,8640.714,2940.235,293.141.599
28 feb 202437.785,7138.142,8637.428,5738.071,4337.623,531.779.539
27 feb 202437.785,7138.642,8637.642,8637.857,1437.411,771.805.019
26 feb 202435.142,8637.500,0035.035,7137.500,0037.058,822.752.259
23 feb 202436.357,1436.785,7135.000,0035.071,4334.658,822.707.739
22 feb 202436.928,5737.214,2936.428,5736.428,5736.000,00979.999
21 feb 202436.500,0037.285,7136.142,8636.928,5736.494,121.990.099
20 feb 202435.857,1437.714,2935.714,2936.500,0036.070,592.927.539
19 feb 202434.750,0035.571,4334.321,4335.571,4335.152,942.581.039
16 feb 202434.714,2935.500,0034.392,8634.750,0034.341,181.692.179
15 feb 202435.000,0035.107,1434.500,0034.571,4334.164,711.053.219
14 feb 2024------
*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...