|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-04-23 | 2,403,900 | 10.03 | 10.28 | 9.98 | 10.21 | 00:00:00 | 2010-04-26 | 1,751,300 | 10.29 | 10.41 | 10.24 | 10.28 | 00:00:00 | 2010-04-27 | 3,412,100 | 10.28 | 10.29 | 9.91 | 9.91 | 00:00:00 | 2010-04-28 | 5,084,100 | 9.85 | 9.91 | 9.36 | 9.65 | 00:00:00 | 2010-04-29 | 4,962,000 | 9.71 | 9.82 | 9.68 | 9.78 | 00:00:00 | 2010-04-30 | 5,308,100 | 9.78 | 9.88 | 9.62 | 9.68 | 00:00:00 | 2010-05-03 | 3,127,000 | 9.68 | 9.73 | 9.52 | 9.60 | 00:00:00 | 2010-05-04 | 4,978,200 | 9.65 | 9.65 | 9.15 | 9.18 | 00:00:00 | 2010-05-05 | 6,664,900 | 9.19 | 9.23 | 8.90 | 8.98 | 00:00:00 | 2010-05-06 | 7,978,900 | 8.88 | 9.16 | 8.76 | 8.87 | 00:00:00 | 2010-05-07 | 7,760,600 | 8.69 | 8.94 | 8.56 | 8.67 | 00:00:00 | 2010-05-10 | 8,987,700 | 9.00 | 9.19 | 8.88 | 9.19 | 00:00:00 | 2010-05-11 | 7,766,300 | 9.24 | 9.46 | 9.17 | 9.44 | 00:00:00 | 2010-05-12 | 5,130,400 | 9.44 | 9.66 | 9.35 | 9.60 | 00:00:00 | 2010-05-13 | 10,708,900 | 9.72 | 9.72 | 9.52 | 9.63 | 00:00:00 | 2010-05-14 | 8,967,900 | 9.55 | 9.55 | 9.00 | 9.02 | 00:00:00 | 2010-05-17 | 9,297,100 | 8.98 | 9.36 | 8.90 | 9.20 | 00:00:00 | 2010-05-18 | 4,264,100 | 9.31 | 9.44 | 9.26 | 9.36 | 00:00:00 | 2010-05-19 | 18,979,500 | 9.32 | 9.35 | 9.07 | 9.30 | 00:00:00 | 2010-05-20 | 8,208,500 | 9.38 | 9.41 | 9.03 | 9.20 | 00:00:00 | 2010-05-21 | 4,664,700 | 9.27 | 9.34 | 9.06 | 9.23 | 00:00:00 | 2010-05-24 | 3,263,500 | 8.94 | 8.96 | 8.71 | 8.77 | 00:00:00 | 2010-05-25 | 6,960,200 | 8.60 | 8.60 | 8.35 | 8.44 | 00:00:00 | 2010-05-26 | 10,319,600 | 8.54 | 8.68 | 8.49 | 8.56 | 00:00:00 | 2010-05-27 | 5,585,000 | 8.59 | 8.77 | 8.52 | 8.77 | 00:00:00 | 2010-05-28 | 13,514,800 | 8.62 | 8.63 | 8.39 | 8.49 | 00:00:00 | 2010-05-31 | 3,747,800 | 8.52 | 8.73 | 8.51 | 8.69 | 00:00:00 | 2010-06-01 | 4,853,300 | 8.73 | 8.73 | 8.40 | 8.60 | 00:00:00 | 2010-06-02 | 3,638,600 | 8.52 | 8.69 | 8.49 | 8.66 | 00:00:00 | 2010-06-03 | 8,205,400 | 8.85 | 8.95 | 8.80 | 8.90 | 00:00:00 | 2010-06-04 | 6,846,600 | 8.93 | 8.98 | 8.64 | 8.68 | 00:00:00 | 2010-06-07 | 5,892,000 | 8.61 | 8.89 | 8.53 | 8.72 | 00:00:00 | 2010-06-08 | 5,873,800 | 8.80 | 8.81 | 8.59 | 8.65 | 00:00:00 | 2010-06-09 | 4,604,000 | 8.76 | 9.00 | 8.72 | 9.00 | 00:00:00 | 2010-06-10 | 4,494,400 | 8.94 | 9.15 | 8.85 | 9.10 | 00:00:00 | 2010-06-11 | 3,807,800 | 9.11 | 9.17 | 8.97 | 9.12 | 00:00:00 | 2010-06-14 | 2,515,500 | 9.18 | 9.23 | 9.12 | 9.19 | 00:00:00 | 2010-06-15 | 2,653,700 | 9.12 | 9.29 | 9.06 | 9.25 | 00:00:00 | 2010-06-16 | 2,407,300 | 9.27 | 9.32 | 9.12 | 9.24 | 00:00:00 | 2010-06-17 | 2,786,900 | 9.31 | 9.33 | 9.15 | 9.21 | 00:00:00 | 2010-06-18 | 3,183,900 | 9.29 | 9.30 | 9.20 | 9.25 | 00:00:00 | 2010-06-21 | 2,521,100 | 9.35 | 9.36 | 9.20 | 9.23 | 00:00:00 | 2010-06-22 | 2,595,000 | 9.16 | 9.30 | 9.10 | 9.23 | 00:00:00 | 2010-06-23 | 2,488,000 | 9.15 | 9.22 | 9.05 | 9.10 | 00:00:00 | 2010-06-24 | 2,191,600 | 9.14 | 9.16 | 8.84 | 8.89 | 00:00:00 | 2010-06-25 | 2,088,000 | 8.83 | 8.95 | 8.73 | 8.90 | 00:00:00 | 2010-06-28 | 2,555,700 | 8.93 | 8.99 | 8.74 | 8.87 | 00:00:00 | 2010-06-29 | 2,591,200 | 8.81 | 8.81 | 8.53 | 8.57 | 00:00:00 | 2010-06-30 | 3,344,900 | 8.60 | 8.68 | 8.48 | 8.54 | 00:00:00 | 2010-07-01 | 3,271,300 | 8.45 | 8.52 | 8.33 | 8.42 | 00:00:00 | 2010-07-02 | 2,513,700 | 8.52 | 8.52 | 8.35 | 8.41 | 00:00:00 | 2010-07-05 | 1,106,900 | 8.47 | 8.47 | 8.35 | 8.40 | 00:00:00 | 2010-07-06 | 2,469,600 | 8.48 | 8.60 | 8.42 | 8.52 | 00:00:00 | 2010-07-07 | 2,389,500 | 8.45 | 8.64 | 8.40 | 8.60 | 00:00:00 | 2010-07-08 | 1,707,100 | 8.67 | 8.77 | 8.64 | 8.73 | 00:00:00 | 2010-07-09 | 2,817,900 | 8.77 | 8.89 | 8.74 | 8.77 | 00:00:00 | 2010-07-12 | 1,409,100 | 8.86 | 8.91 | 8.78 | 8.81 | 00:00:00 | 2010-07-13 | 2,851,600 | 8.89 | 9.06 | 8.86 | 9.02 | 00:00:00 | 2010-07-14 | 3,302,400 | 8.89 | 8.95 | 8.77 | 8.86 | 00:00:00 | 2010-07-15 | 2,087,900 | 8.86 | 8.87 | 8.65 | 8.72 | 00:00:00 | 2010-07-16 | 2,534,000 | 8.74 | 8.80 | 8.53 | 8.57 | 00:00:00 | 2010-07-19 | 2,178,100 | 8.58 | 8.69 | 8.53 | 8.56 | 00:00:00 | 2010-07-20 | 2,209,600 | 8.60 | 8.66 | 8.39 | 8.46 | 00:00:00 | 2010-07-21 | 2,347,400 | 8.51 | 8.59 | 8.42 | 8.45 | 00:00:00 | 2010-07-22 | 2,467,700 | 8.44 | 8.77 | 8.41 | 8.74 | 00:00:00 | 2010-07-23 | 1,965,900 | 8.68 | 8.78 | 8.65 | 8.73 | 00:00:00 | 2010-07-26 | 1,824,200 | 8.77 | 8.79 | 8.68 | 8.77 | 00:00:00 | 2010-07-27 | 2,057,600 | 8.78 | 8.86 | 8.72 | 8.78 | 00:00:00 | 2010-07-28 | 1,972,600 | 8.77 | 8.88 | 8.73 | 8.80 | 00:00:00 | 2010-07-29 | 5,102,000 | 8.78 | 8.78 | 8.48 | 8.48 | 00:00:00 | 2010-07-30 | 3,218,400 | 8.45 | 8.52 | 8.35 | 8.43 | 00:00:00 | 2010-08-02 | 3,935,200 | 8.51 | 8.65 | 8.38 | 8.58 | 00:00:00 | 2010-08-03 | 3,340,300 | 8.63 | 8.68 | 8.56 | 8.60 | 00:00:00 | 2010-08-04 | 2,601,000 | 8.57 | 8.71 | 8.48 | 8.63 | 00:00:00 | 2010-08-05 | 3,654,700 | 8.65 | 8.65 | 8.55 | 8.60 | 00:00:00 | 2010-08-06 | 2,173,300 | 8.61 | 8.66 | 8.54 | 8.57 | 00:00:00 | 2010-08-09 | 1,367,600 | 8.65 | 8.65 | 8.57 | 8.60 | 00:00:00 | 2010-08-10 | 1,553,100 | 8.58 | 8.64 | 8.51 | 8.59 | 00:00:00 | 2010-08-11 | 1,748,600 | 8.52 | 8.55 | 8.35 | 8.38 | 00:00:00 | 2010-08-12 | 2,838,400 | 8.37 | 8.43 | 8.22 | 8.24 | 00:00:00 | 2010-08-13 | 2,797,300 | 8.28 | 8.38 | 8.24 | 8.37 | 00:00:00 | 2010-08-16 | 1,802,600 | 8.37 | 8.41 | 8.26 | 8.37 | 00:00:00 | 2010-08-17 | 2,310,100 | 8.43 | 8.53 | 8.40 | 8.52 | 00:00:00 | 2010-08-18 | 2,298,300 | 8.47 | 8.48 | 8.34 | 8.35 | 00:00:00 | 2010-08-19 | 2,700,800 | 8.37 | 8.47 | 8.26 | 8.28 | 00:00:00 | 2010-08-20 | 3,973,800 | 8.25 | 8.34 | 8.01 | 8.04 | 00:00:00 | 2010-08-23 | 1,565,200 | 8.06 | 8.16 | 8.01 | 8.05 | 00:00:00 | 2010-08-24 | 3,047,800 | 8.01 | 8.02 | 7.76 | 7.86 | 00:00:00 | 2010-08-25 | 2,368,700 | 7.83 | 7.87 | 7.71 | 7.84 | 00:00:00 | 2010-08-26 | 2,503,900 | 7.87 | 7.91 | 7.76 | 7.91 | 00:00:00 | 2010-08-27 | 1,638,300 | 7.89 | 7.93 | 7.76 | 7.89 | 00:00:00 | 2010-08-30 | 1,500,500 | 7.91 | 7.95 | 7.86 | 7.94 | 00:00:00 | 2010-08-31 | 2,415,100 | 7.82 | 7.93 | 7.80 | 7.93 | 00:00:00 | 2010-09-01 | 2,852,900 | 8.01 | 8.18 | 7.94 | 8.14 | 00:00:00 | 2010-09-02 | 2,632,200 | 8.14 | 8.16 | 8.07 | 8.11 | 00:00:00 | 2010-09-03 | 3,027,600 | 8.13 | 8.30 | 8.12 | 8.25 | 00:00:00 | 2010-09-06 | 2,383,000 | 8.30 | 8.39 | 8.25 | 8.35 | 00:00:00 | 2010-09-07 | 2,016,300 | 8.35 | 8.39 | 8.25 | 8.36 | 00:00:00 | 2010-09-08 | 2,378,600 | 8.35 | 8.48 | 8.33 | 8.47 | 00:00:00 | 2010-09-09 | 2,397,800 | 8.44 | 8.52 | 8.40 | 8.49 | 00:00:00 | 2010-09-10 | 2,164,400 | 8.48 | 8.60 | 8.46 | 8.57 | 00:00:00 | 2010-09-13 | 2,064,500 | 8.61 | 8.65 | 8.52 | 8.55 | 00:00:00 | 2010-09-14 | 2,258,500 | 8.52 | 8.60 | 8.48 | 8.60 | 00:00:00 | 2010-09-15 | 2,336,300 | 8.61 | 8.63 | 8.53 | 8.58 | 00:00:00 | 2010-09-16 | 1,969,200 | 8.58 | 8.58 | 8.44 | 8.44 | 00:00:00 | 2010-09-17 | 2,535,800 | 8.51 | 8.64 | 8.40 | 8.45 | 00:00:00 | 2010-09-20 | 1,712,500 | 8.47 | 8.56 | 8.42 | 8.55 | 00:00:00 | 2010-09-21 | 1,969,800 | 8.55 | 8.68 | 8.55 | 8.60 | 00:00:00 | 2010-09-22 | 1,594,400 | 8.60 | 8.64 | 8.44 | 8.45 | 00:00:00 | 2010-09-23 | 1,837,800 | 8.51 | 8.57 | 8.27 | 8.35 | 00:00:00 | 2010-09-24 | 2,095,200 | 8.32 | 8.44 | 8.30 | 8.41 | 00:00:00 | 2010-09-27 | 2,125,900 | 8.44 | 8.57 | 8.43 | 8.53 | 00:00:00 | 2010-09-28 | 3,161,900 | 8.52 | 8.68 | 8.45 | 8.65 | 00:00:00 | 2010-09-29 | 3,267,500 | 8.69 | 8.72 | 8.56 | 8.66 | 00:00:00 | 2010-09-30 | 3,271,900 | 8.60 | 8.85 | 8.58 | 8.72 | 00:00:00 | 2010-10-01 | 2,161,100 | 8.69 | 8.75 | 8.62 | 8.67 | 00:00:00 | 2010-10-04 | 2,870,400 | 8.67 | 8.73 | 8.63 | 8.66 | 00:00:00 | 2010-10-05 | 2,422,900 | 8.65 | 8.78 | 8.61 | 8.73 | 00:00:00 | 2010-10-06 | 2,657,100 | 8.79 | 8.84 | 8.74 | 8.78 | 00:00:00 | 2010-10-07 | 2,184,700 | 8.80 | 8.85 | 8.74 | 8.78 | 00:00:00 | 2010-10-08 | 2,591,100 | 8.78 | 8.91 | 8.76 | 8.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|