|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-22 | 2,904,100 | 12.17 | 12.33 | 12.02 | 12.27 | 00:00:00 | | 2009-10-23 | 2,216,700 | 12.40 | 12.45 | 12.12 | 12.15 | 00:00:00 | | 2009-10-26 | 2,070,500 | 12.15 | 12.31 | 11.93 | 12.00 | 00:00:00 | | 2009-10-27 | 2,372,200 | 11.97 | 12.10 | 11.87 | 11.97 | 00:00:00 | | 2009-10-28 | 2,434,700 | 11.95 | 11.96 | 11.65 | 11.75 | 00:00:00 | | 2009-10-29 | 2,243,900 | 11.65 | 11.84 | 11.55 | 11.81 | 00:00:00 | | 2009-10-30 | 3,204,600 | 11.75 | 11.85 | 11.38 | 11.44 | 00:00:00 | | 2009-11-02 | 2,265,900 | 11.43 | 11.69 | 11.20 | 11.64 | 00:00:00 | | 2009-11-03 | 1,670,700 | 11.55 | 11.68 | 11.41 | 11.62 | 00:00:00 | | 2009-11-04 | 1,932,900 | 11.66 | 11.74 | 11.51 | 11.71 | 00:00:00 | | 2009-11-05 | 2,338,600 | 11.66 | 11.98 | 11.50 | 11.86 | 00:00:00 | | 2009-11-06 | 3,425,800 | 12.02 | 12.06 | 11.64 | 11.79 | 00:00:00 | | 2009-11-09 | 1,669,600 | 11.85 | 11.94 | 11.80 | 11.88 | 00:00:00 | | 2009-11-10 | 2,875,400 | 11.86 | 11.93 | 11.53 | 11.63 | 00:00:00 | | 2009-11-11 | 1,921,500 | 11.69 | 11.80 | 11.65 | 11.70 | 00:00:00 | | 2009-11-13 | 2,357,100 | 11.67 | 11.76 | 11.44 | 11.56 | 00:00:00 | | 2009-11-16 | 1,850,100 | 11.63 | 11.82 | 11.60 | 11.80 | 00:00:00 | | 2009-11-17 | 2,314,300 | 11.81 | 11.96 | 11.77 | 11.81 | 00:00:00 | | 2009-11-18 | 2,712,000 | 11.91 | 12.04 | 11.85 | 11.95 | 00:00:00 | | 2009-11-19 | 2,261,200 | 12.01 | 12.03 | 11.67 | 11.70 | 00:00:00 | | 2009-11-20 | 1,743,000 | 11.79 | 11.86 | 11.56 | 11.63 | 00:00:00 | | 2009-11-23 | 1,016,400 | 11.67 | 11.85 | 11.66 | 11.82 | 00:00:00 | | 2009-11-24 | 2,020,300 | 11.82 | 11.85 | 11.55 | 11.66 | 00:00:00 | | 2009-11-25 | 1,669,400 | 11.78 | 11.78 | 11.53 | 11.65 | 00:00:00 | | 2009-11-26 | 2,681,000 | 11.53 | 11.57 | 10.95 | 11.08 | 00:00:00 | | 2009-11-27 | 2,374,400 | 10.90 | 11.23 | 10.82 | 11.17 | 00:00:00 | | 2009-11-30 | 1,584,600 | 11.24 | 11.24 | 10.97 | 11.03 | 00:00:00 | | 2009-12-01 | 2,639,600 | 11.15 | 11.30 | 11.06 | 11.11 | 00:00:00 | | 2009-12-02 | 1,710,900 | 11.08 | 11.29 | 11.08 | 11.25 | 00:00:00 | | 2009-12-04 | 2,036,200 | 11.16 | 11.33 | 11.03 | 11.23 | 00:00:00 | | 2009-12-07 | 1,254,900 | 11.18 | 11.37 | 11.09 | 11.25 | 00:00:00 | | 2009-12-09 | 1,987,100 | 10.87 | 11.03 | 10.85 | 10.90 | 00:00:00 | | 2009-12-11 | 2,018,200 | 11.02 | 11.23 | 11.01 | 11.12 | 00:00:00 | | 2009-12-14 | 1,403,300 | 11.22 | 11.28 | 11.14 | 11.20 | 00:00:00 | | 2009-12-15 | 1,414,300 | 11.24 | 11.31 | 11.17 | 11.19 | 00:00:00 | | 2009-12-16 | 1,687,400 | 11.22 | 11.39 | 11.19 | 11.33 | 00:00:00 | | 2009-12-17 | 2,092,400 | 11.34 | 11.39 | 11.20 | 11.36 | 00:00:00 | | 2009-12-18 | 2,677,700 | 11.40 | 11.46 | 11.17 | 11.22 | 00:00:00 | | 2009-12-21 | 2,612,700 | 11.24 | 11.29 | 11.02 | 11.03 | 00:00:00 | | 2009-12-22 | 2,118,200 | 11.05 | 11.17 | 11.05 | 11.09 | 00:00:00 | | 2009-12-23 | 3,185,600 | 11.15 | 11.16 | 10.93 | 11.03 | 00:00:00 | | 2009-12-28 | 1,604,400 | 11.06 | 11.08 | 10.97 | 11.00 | 00:00:00 | | 2009-12-29 | 1,562,700 | 11.02 | 11.12 | 11.01 | 11.12 | 00:00:00 | | 2009-12-30 | 1,319,300 | 11.14 | 11.20 | 11.05 | 11.19 | 00:00:00 | | 2010-01-04 | 1,603,700 | 11.21 | 11.27 | 11.13 | 11.21 | 00:00:00 | | 2010-01-05 | 3,836,700 | 11.21 | 11.21 | 11.04 | 11.07 | 00:00:00 | | 2010-01-06 | 1,594,800 | 11.09 | 11.20 | 11.05 | 11.15 | 00:00:00 | | 2010-01-07 | 2,618,100 | 11.17 | 11.21 | 11.08 | 11.14 | 00:00:00 | | 2010-01-08 | 4,580,600 | 11.15 | 11.33 | 11.10 | 11.31 | 00:00:00 | | 2010-01-11 | 2,878,700 | 11.30 | 11.42 | 11.30 | 11.32 | 00:00:00 | | 2010-01-12 | 2,437,500 | 11.35 | 11.38 | 11.16 | 11.23 | 00:00:00 | | 2010-01-13 | 2,000,100 | 11.23 | 11.26 | 11.18 | 11.22 | 00:00:00 | | 2010-01-14 | 2,507,000 | 11.29 | 11.34 | 11.18 | 11.23 | 00:00:00 | | 2010-01-15 | 2,020,000 | 11.28 | 11.34 | 11.16 | 11.17 | 00:00:00 | | 2010-01-18 | 1,742,300 | 11.18 | 11.24 | 11.13 | 11.19 | 00:00:00 | | 2010-01-19 | 3,337,700 | 11.16 | 11.18 | 11.02 | 11.10 | 00:00:00 | | 2010-01-20 | 7,445,900 | 11.05 | 11.05 | 10.66 | 10.66 | 00:00:00 | | 2010-01-21 | 4,140,300 | 10.69 | 10.77 | 10.56 | 10.64 | 00:00:00 | | 2010-01-22 | 3,277,100 | 10.59 | 10.63 | 10.40 | 10.48 | 00:00:00 | | 2010-01-25 | 3,252,000 | 10.42 | 10.54 | 10.35 | 10.40 | 00:00:00 | | 2010-01-26 | 3,859,700 | 10.35 | 10.56 | 10.20 | 10.54 | 00:00:00 | | 2010-01-27 | 3,709,400 | 10.53 | 10.68 | 10.41 | 10.58 | 00:00:00 | | 2010-01-28 | 3,247,200 | 10.67 | 10.69 | 10.41 | 10.42 | 00:00:00 | | 2010-01-29 | 8,181,300 | 10.12 | 10.14 | 9.90 | 10.05 | 00:00:00 | | 2010-02-01 | 4,394,100 | 10.01 | 10.18 | 9.94 | 9.94 | 00:00:00 | | 2010-02-02 | 5,594,500 | 9.94 | 10.18 | 9.81 | 10.16 | 00:00:00 | | 2010-02-04 | 3,623,600 | 10.12 | 10.16 | 9.85 | 9.85 | 00:00:00 | | 2010-02-05 | 4,649,800 | 9.80 | 9.84 | 9.60 | 9.68 | 00:00:00 | | 2010-02-08 | 6,056,800 | 9.70 | 9.70 | 9.23 | 9.29 | 00:00:00 | | 2010-02-09 | 3,463,600 | 9.27 | 9.40 | 9.05 | 9.30 | 00:00:00 | | 2010-02-10 | 4,542,700 | 9.35 | 9.46 | 9.20 | 9.27 | 00:00:00 | | 2010-02-11 | 3,527,600 | 9.34 | 9.38 | 9.16 | 9.27 | 00:00:00 | | 2010-02-12 | 3,852,800 | 9.35 | 9.36 | 9.16 | 9.20 | 00:00:00 | | 2010-02-15 | 1,711,500 | 9.26 | 9.30 | 9.20 | 9.23 | 00:00:00 | | 2010-02-16 | 2,722,000 | 9.28 | 9.35 | 9.20 | 9.28 | 00:00:00 | | 2010-02-17 | 5,437,200 | 9.45 | 9.76 | 9.39 | 9.70 | 00:00:00 | | 2010-02-18 | 3,941,100 | 9.73 | 9.77 | 9.57 | 9.64 | 00:00:00 | | 2010-02-19 | 3,220,200 | 9.58 | 9.64 | 9.47 | 9.62 | 00:00:00 | | 2010-02-22 | 2,533,300 | 9.69 | 9.75 | 9.60 | 9.67 | 00:00:00 | | 2010-02-23 | 2,793,100 | 9.73 | 9.73 | 9.48 | 9.48 | 00:00:00 | | 2010-02-24 | 2,846,900 | 9.49 | 9.57 | 9.37 | 9.53 | 00:00:00 | | 2010-02-25 | 3,543,100 | 9.53 | 9.61 | 9.24 | 9.30 | 00:00:00 | | 2010-02-26 | 2,999,400 | 9.35 | 9.56 | 9.35 | 9.49 | 00:00:00 | | 2010-03-01 | 3,175,800 | 9.56 | 9.65 | 9.44 | 9.64 | 00:00:00 | | 2010-03-02 | 3,315,500 | 9.65 | 9.84 | 9.63 | 9.67 | 00:00:00 | | 2010-03-03 | 3,834,300 | 9.62 | 10.00 | 9.62 | 9.94 | 00:00:00 | | 2010-03-04 | 2,977,300 | 9.90 | 10.10 | 9.86 | 9.98 | 00:00:00 | | 2010-03-05 | 5,170,800 | 10.22 | 10.24 | 9.93 | 9.99 | 00:00:00 | | 2010-03-08 | 3,680,000 | 10.05 | 10.09 | 9.94 | 9.95 | 00:00:00 | | 2010-03-09 | 2,673,000 | 9.99 | 10.02 | 9.89 | 9.91 | 00:00:00 | | 2010-03-10 | 2,838,000 | 9.94 | 10.04 | 9.86 | 10.01 | 00:00:00 | | 2010-03-11 | 3,160,400 | 10.06 | 10.13 | 10.03 | 10.05 | 00:00:00 | | 2010-03-12 | 3,933,800 | 10.06 | 10.11 | 9.87 | 9.89 | 00:00:00 | | 2010-03-15 | 2,844,500 | 9.90 | 9.94 | 9.81 | 9.82 | 00:00:00 | | 2010-03-16 | 1,614,800 | 9.89 | 9.97 | 9.84 | 9.94 | 00:00:00 | | 2010-03-17 | 2,708,100 | 9.95 | 9.99 | 9.86 | 9.95 | 00:00:00 | | 2010-03-18 | 2,724,000 | 9.91 | 10.00 | 9.82 | 9.88 | 00:00:00 | | 2010-03-19 | 6,221,800 | 9.94 | 9.94 | 9.84 | 9.84 | 00:00:00 | | 2010-03-22 | 2,992,100 | 9.84 | 9.96 | 9.83 | 9.90 | 00:00:00 | | 2010-03-23 | 2,834,600 | 9.89 | 10.07 | 9.88 | 10.04 | 00:00:00 | | 2010-03-24 | 3,059,100 | 10.05 | 10.15 | 9.97 | 10.13 | 00:00:00 | | 2010-03-25 | 2,171,500 | 10.13 | 10.16 | 10.08 | 10.14 | 00:00:00 | | 2010-03-26 | 2,702,800 | 10.11 | 10.16 | 9.97 | 10.01 | 00:00:00 | | 2010-03-29 | 1,815,200 | 10.06 | 10.07 | 9.97 | 10.00 | 00:00:00 | | 2010-03-30 | 2,035,300 | 10.00 | 10.05 | 9.95 | 9.95 | 00:00:00 | | 2010-03-31 | 2,716,300 | 9.96 | 10.04 | 9.83 | 9.88 | 00:00:00 | | 2010-04-01 | 2,184,900 | 9.90 | 10.00 | 9.90 | 10.00 | 00:00:00 | | 2010-04-06 | 2,051,800 | 10.02 | 10.08 | 9.96 | 9.98 | 00:00:00 | | 2010-04-07 | 5,213,000 | 10.02 | 10.37 | 9.96 | 10.32 | 00:00:00 | | 2010-04-08 | 4,136,900 | 10.30 | 10.36 | 10.16 | 10.22 | 00:00:00 | | 2010-04-09 | 4,092,700 | 10.35 | 10.46 | 10.32 | 10.41 | 00:00:00 | | 2010-04-12 | 2,916,900 | 10.50 | 10.56 | 10.42 | 10.44 | 00:00:00 | | 2010-04-13 | 2,173,500 | 10.40 | 10.42 | 10.34 | 10.39 | 00:00:00 | | 2010-04-14 | 2,225,700 | 10.40 | 10.43 | 10.31 | 10.38 | 00:00:00 | | 2010-04-15 | 2,422,400 | 10.35 | 10.42 | 10.30 | 10.38 | 00:00:00 | | 2010-04-16 | 4,410,200 | 10.38 | 10.60 | 10.30 | 10.32 | 00:00:00 | | 2010-04-19 | 2,296,400 | 10.20 | 10.35 | 10.18 | 10.19 | 00:00:00 | | 2010-04-20 | 2,844,000 | 10.23 | 10.42 | 10.21 | 10.41 | 00:00:00 | | 2010-04-21 | 1,965,200 | 10.42 | 10.45 | 10.25 | 10.27 | 00:00:00 | | 2010-04-22 | 3,509,700 | 10.26 | 10.36 | 10.00 | 10.02 | 00:00:00 | | 2010-04-23 | 2,403,900 | 10.03 | 10.28 | 9.98 | 10.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
