|
 FINMECCANICA - [Ticker: FNC.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FNC.MI quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 1,578,700 | 15.02 | 15.34 | 14.95 | 15.34 | 00:00:00 | | 2005-07-19 | 1,281,300 | 15.23 | 15.37 | 15.11 | 15.21 | 00:00:00 | | 2005-07-20 | 1,535,700 | 15.23 | 15.28 | 14.95 | 15.02 | 00:00:00 | | 2005-07-21 | 1,405,800 | 15.02 | 15.15 | 15.02 | 15.03 | 00:00:00 | | 2005-07-22 | 889,400 | 15.05 | 15.17 | 15.04 | 15.16 | 00:00:00 | | 2005-07-25 | 1,276,400 | 15.06 | 15.11 | 14.90 | 15.00 | 00:00:00 | | 2005-07-26 | 945,500 | 14.97 | 14.98 | 14.90 | 14.95 | 00:00:00 | | 2005-07-27 | 1,963,500 | 14.94 | 15.15 | 14.78 | 15.05 | 00:00:00 | | 2005-07-28 | 2,325,700 | 15.09 | 15.35 | 15.02 | 15.31 | 00:00:00 | | 2005-07-29 | 1,986,300 | 15.30 | 15.31 | 15.02 | 15.07 | 00:00:00 | | 2005-08-01 | 1,134,200 | 15.10 | 15.13 | 14.98 | 15.10 | 00:00:00 | | 2005-08-02 | 1,404,000 | 15.06 | 15.17 | 14.99 | 15.05 | 00:00:00 | | 2005-08-03 | 1,264,800 | 15.06 | 15.12 | 14.97 | 15.10 | 00:00:00 | | 2005-08-04 | 1,551,100 | 15.10 | 15.17 | 14.98 | 15.15 | 00:00:00 | | 2005-08-05 | 686,000 | 15.07 | 15.15 | 15.00 | 15.02 | 00:00:00 | | 2005-08-08 | 601,200 | 15.03 | 15.09 | 15.02 | 15.05 | 00:00:00 | | 2005-08-09 | 626,000 | 15.02 | 15.06 | 14.95 | 15.01 | 00:00:00 | | 2005-08-10 | 1,133,600 | 15.01 | 15.14 | 14.91 | 15.10 | 00:00:00 | | 2005-08-11 | 1,075,700 | 15.06 | 15.11 | 14.96 | 14.98 | 00:00:00 | | 2005-08-12 | 998,100 | 15.07 | 15.07 | 14.83 | 14.85 | 00:00:00 | | 2005-08-15 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | | 2005-08-16 | 850,200 | 14.89 | 14.99 | 14.71 | 14.77 | 00:00:00 | | 2005-08-17 | 871,200 | 14.73 | 14.80 | 14.60 | 14.74 | 00:00:00 | | 2005-08-18 | 889,900 | 14.76 | 14.76 | 14.56 | 14.63 | 00:00:00 | | 2005-08-19 | 1,158,600 | 14.66 | 14.82 | 14.61 | 14.74 | 00:00:00 | | 2005-08-22 | 1,102,400 | 14.79 | 14.91 | 14.75 | 14.79 | 00:00:00 | | 2005-08-23 | 1,871,900 | 14.75 | 15.01 | 14.66 | 14.94 | 00:00:00 | | 2005-08-24 | 3,217,600 | 14.94 | 15.30 | 14.89 | 15.18 | 00:00:00 | | 2005-08-25 | 1,641,800 | 15.20 | 15.28 | 15.10 | 15.19 | 00:00:00 | | 2005-08-26 | 1,341,500 | 15.23 | 15.27 | 15.00 | 15.02 | 00:00:00 | | 2005-08-29 | 753,900 | 14.95 | 15.15 | 14.90 | 15.07 | 00:00:00 | | 2005-08-30 | 1,063,300 | 15.09 | 15.21 | 15.07 | 15.10 | 00:00:00 | | 2005-08-31 | 1,461,500 | 15.11 | 15.20 | 15.00 | 15.20 | 00:00:00 | | 2005-09-01 | 1,599,300 | 15.23 | 15.27 | 15.20 | 15.24 | 00:00:00 | | 2005-09-02 | 1,079,800 | 15.24 | 15.28 | 15.12 | 15.20 | 00:00:00 | | 2005-09-05 | 1,717,500 | 15.15 | 15.43 | 15.13 | 15.40 | 00:00:00 | | 2005-09-06 | 1,507,900 | 15.41 | 15.50 | 15.35 | 15.47 | 00:00:00 | | 2005-09-07 | 2,469,800 | 15.53 | 15.63 | 15.45 | 15.56 | 00:00:00 | | 2005-09-08 | 2,359,000 | 15.53 | 15.67 | 15.43 | 15.59 | 00:00:00 | | 2005-09-09 | 1,155,000 | 15.56 | 15.58 | 15.47 | 15.54 | 00:00:00 | | 2005-09-12 | 1,593,900 | 15.54 | 15.59 | 15.39 | 15.43 | 00:00:00 | | 2005-09-13 | 1,318,000 | 15.40 | 15.48 | 15.25 | 15.43 | 00:00:00 | | 2005-09-14 | 1,280,500 | 15.42 | 15.59 | 15.42 | 15.59 | 00:00:00 | | 2005-09-15 | 1,858,000 | 15.50 | 15.66 | 15.46 | 15.60 | 00:00:00 | | 2005-09-16 | 4,466,100 | 15.64 | 15.75 | 15.62 | 15.73 | 00:00:00 | | 2005-09-19 | 1,430,900 | 15.74 | 15.79 | 15.60 | 15.62 | 00:00:00 | | 2005-09-20 | 1,203,500 | 15.68 | 15.70 | 15.61 | 15.64 | 00:00:00 | | 2005-09-21 | 1,858,100 | 15.55 | 15.62 | 15.34 | 15.36 | 00:00:00 | | 2005-09-22 | 1,253,300 | 15.30 | 15.36 | 15.16 | 15.33 | 00:00:00 | | 2005-09-23 | 1,005,800 | 15.33 | 15.41 | 15.30 | 15.31 | 00:00:00 | | 2005-09-26 | 2,031,200 | 15.36 | 15.75 | 15.35 | 15.71 | 00:00:00 | | 2005-09-27 | 1,391,800 | 15.69 | 15.76 | 15.57 | 15.74 | 00:00:00 | | 2005-09-28 | 10,774,900 | 15.85 | 16.98 | 15.85 | 16.63 | 00:00:00 | | 2005-09-29 | 5,540,200 | 16.70 | 16.90 | 16.45 | 16.67 | 00:00:00 | | 2005-09-30 | 2,619,300 | 16.83 | 16.87 | 16.41 | 16.51 | 00:00:00 | | 2005-10-03 | 3,435,800 | 16.61 | 16.93 | 16.53 | 16.84 | 00:00:00 | | 2005-10-04 | 3,046,100 | 16.96 | 16.98 | 16.63 | 16.86 | 00:00:00 | | 2005-10-05 | 1,403,900 | 16.82 | 16.85 | 16.57 | 16.57 | 00:00:00 | | 2005-10-06 | 1,614,400 | 16.48 | 16.54 | 16.29 | 16.48 | 00:00:00 | | 2005-10-07 | 1,470,100 | 16.47 | 16.57 | 16.30 | 16.33 | 00:00:00 | | 2005-10-10 | 1,089,400 | 16.44 | 16.48 | 16.18 | 16.24 | 00:00:00 | | 2005-10-11 | 1,277,500 | 16.16 | 16.43 | 16.16 | 16.26 | 00:00:00 | | 2005-10-12 | 1,144,800 | 16.20 | 16.38 | 16.09 | 16.29 | 00:00:00 | | 2005-10-13 | 2,335,100 | 16.23 | 16.29 | 15.82 | 15.92 | 00:00:00 | | 2005-10-14 | 2,051,300 | 16.11 | 16.14 | 15.90 | 16.14 | 00:00:00 | | 2005-10-17 | 869,400 | 16.10 | 16.12 | 15.96 | 16.08 | 00:00:00 | | 2005-10-18 | 1,706,700 | 16.05 | 16.35 | 15.91 | 15.95 | 00:00:00 | | 2005-10-19 | 2,408,200 | 15.82 | 15.87 | 15.43 | 15.52 | 00:00:00 | | 2005-10-20 | 2,294,700 | 15.64 | 15.83 | 15.47 | 15.51 | 00:00:00 | | 2005-10-21 | 1,851,800 | 15.31 | 15.70 | 15.31 | 15.60 | 00:00:00 | | 2005-10-24 | 1,671,600 | 15.63 | 15.77 | 15.42 | 15.71 | 00:00:00 | | 2005-10-25 | 1,346,400 | 15.71 | 15.81 | 15.49 | 15.55 | 00:00:00 | | 2005-10-26 | 908,300 | 15.56 | 15.69 | 15.44 | 15.49 | 00:00:00 | | 2005-10-27 | 1,577,300 | 15.43 | 15.53 | 15.06 | 15.10 | 00:00:00 | | 2005-10-28 | 2,458,100 | 15.14 | 15.16 | 14.79 | 14.91 | 00:00:00 | | 2005-10-31 | 1,419,200 | 15.03 | 15.26 | 15.02 | 15.17 | 00:00:00 | | 2005-11-01 | 925,800 | 15.18 | 15.27 | 15.08 | 15.20 | 00:00:00 | | 2005-11-02 | 1,446,600 | 15.20 | 15.36 | 15.09 | 15.31 | 00:00:00 | | 2005-11-03 | 1,792,100 | 15.32 | 15.61 | 15.32 | 15.50 | 00:00:00 | | 2005-11-04 | 1,143,400 | 15.45 | 15.56 | 15.35 | 15.44 | 00:00:00 | | 2005-11-07 | 3,131,500 | 15.69 | 15.93 | 15.62 | 15.93 | 00:00:00 | | 2005-11-08 | 1,970,900 | 16.00 | 16.04 | 15.76 | 15.94 | 00:00:00 | | 2005-11-09 | 1,858,900 | 16.00 | 16.10 | 15.82 | 16.08 | 00:00:00 | | 2005-11-10 | 1,329,500 | 16.05 | 16.12 | 15.85 | 16.06 | 00:00:00 | | 2005-11-11 | 1,200,900 | 16.07 | 16.20 | 15.88 | 15.98 | 00:00:00 | | 2005-11-14 | 1,480,600 | 15.96 | 15.96 | 15.68 | 15.72 | 00:00:00 | | 2005-11-15 | 1,908,200 | 15.80 | 16.11 | 15.76 | 16.09 | 00:00:00 | | 2005-11-16 | 1,178,800 | 16.03 | 16.18 | 15.95 | 16.02 | 00:00:00 | | 2005-11-17 | 1,140,900 | 16.02 | 16.16 | 15.98 | 16.09 | 00:00:00 | | 2005-11-18 | 1,410,000 | 16.29 | 16.29 | 16.07 | 16.14 | 00:00:00 | | 2005-11-21 | 769,900 | 16.10 | 16.19 | 16.00 | 16.18 | 00:00:00 | | 2005-11-22 | 974,600 | 16.20 | 16.20 | 16.02 | 16.14 | 00:00:00 | | 2005-11-23 | 1,113,800 | 16.13 | 16.20 | 16.08 | 16.18 | 00:00:00 | | 2005-11-24 | 986,600 | 16.13 | 16.28 | 16.07 | 16.21 | 00:00:00 | | 2005-11-25 | 947,600 | 16.22 | 16.24 | 16.10 | 16.22 | 00:00:00 | | 2005-11-28 | 1,645,800 | 16.19 | 16.26 | 15.89 | 15.91 | 00:00:00 | | 2005-11-29 | 2,483,800 | 15.95 | 16.03 | 15.70 | 15.83 | 00:00:00 | | 2005-11-30 | 1,736,800 | 15.80 | 15.91 | 15.62 | 15.68 | 00:00:00 | | 2005-12-01 | 1,437,200 | 15.70 | 16.03 | 15.70 | 15.97 | 00:00:00 | | 2005-12-02 | 1,196,200 | 16.02 | 16.08 | 15.87 | 16.00 | 00:00:00 | | 2005-12-05 | 975,400 | 15.98 | 16.09 | 15.86 | 15.97 | 00:00:00 | | 2005-12-06 | 1,629,000 | 16.00 | 16.24 | 16.00 | 16.20 | 00:00:00 | | 2005-12-07 | 1,187,700 | 16.22 | 16.23 | 16.06 | 16.09 | 00:00:00 | | 2005-12-08 | 1,058,100 | 16.05 | 16.25 | 16.01 | 16.21 | 00:00:00 | | 2005-12-09 | 910,900 | 16.12 | 16.15 | 16.02 | 16.10 | 00:00:00 | | 2005-12-12 | 799,000 | 16.10 | 16.22 | 16.10 | 16.12 | 00:00:00 | | 2005-12-13 | 726,300 | 16.09 | 16.17 | 16.06 | 16.11 | 00:00:00 | | 2005-12-14 | 1,057,600 | 16.07 | 16.15 | 15.99 | 16.10 | 00:00:00 | | 2005-12-15 | 925,800 | 16.14 | 16.14 | 15.96 | 16.01 | 00:00:00 | | 2005-12-16 | 3,473,300 | 15.93 | 16.01 | 15.76 | 15.88 | 00:00:00 | | 2005-12-19 | 927,600 | 15.91 | 16.04 | 15.82 | 15.96 | 00:00:00 | | 2005-12-20 | 1,228,500 | 15.85 | 15.92 | 15.78 | 15.79 | 00:00:00 | | 2005-12-21 | 1,220,400 | 15.79 | 16.04 | 15.79 | 16.02 | 00:00:00 | | 2005-12-22 | 5,009,000 | 16.05 | 16.62 | 16.02 | 16.54 | 00:00:00 | | 2005-12-23 | 1,902,700 | 16.65 | 16.79 | 16.37 | 16.39 | 00:00:00 | | 2005-12-26 | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2005-12-27 | 570,000 | 16.41 | 16.57 | 16.40 | 16.41 | 00:00:00 | | 2005-12-28 | 810,300 | 16.40 | 16.54 | 16.35 | 16.52 | 00:00:00 | | 2005-12-29 | 1,119,400 | 16.50 | 16.69 | 16.50 | 16.65 | 00:00:00 | | 2005-12-30 | 1,044,900 | 16.60 | 16.62 | 16.30 | 16.35 | 00:00:00 | | 2006-01-02 | 518,000 | 16.35 | 16.43 | 16.28 | 16.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
