|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-08 | 2,591,100 | 8.78 | 8.91 | 8.76 | 8.90 | 00:00:00 | | 2010-10-11 | 1,392,400 | 8.94 | 8.94 | 8.86 | 8.90 | 00:00:00 | | 2010-10-12 | 2,316,400 | 8.88 | 8.99 | 8.78 | 8.91 | 00:00:00 | | 2010-10-13 | 2,086,800 | 8.94 | 9.02 | 8.91 | 9.00 | 00:00:00 | | 2010-10-14 | 2,505,700 | 9.00 | 9.17 | 8.97 | 9.09 | 00:00:00 | | 2010-10-15 | 2,270,400 | 9.06 | 9.09 | 8.93 | 9.01 | 00:00:00 | | 2010-10-18 | 2,426,400 | 8.95 | 9.22 | 8.93 | 9.16 | 00:00:00 | | 2010-10-19 | 2,956,400 | 9.19 | 9.30 | 9.15 | 9.18 | 00:00:00 | | 2010-10-20 | 1,688,400 | 9.12 | 9.30 | 9.11 | 9.27 | 00:00:00 | | 2010-10-21 | 2,424,200 | 9.21 | 9.45 | 9.21 | 9.45 | 00:00:00 | | 2010-10-22 | 3,166,500 | 9.41 | 9.64 | 9.40 | 9.60 | 00:00:00 | | 2010-10-25 | 2,445,600 | 9.62 | 9.73 | 9.53 | 9.69 | 00:00:00 | | 2010-10-26 | 3,688,800 | 9.68 | 9.87 | 9.65 | 9.84 | 00:00:00 | | 2010-10-27 | 5,227,700 | 9.81 | 10.05 | 9.80 | 9.96 | 00:00:00 | | 2010-10-28 | 2,990,900 | 9.95 | 10.05 | 9.91 | 10.01 | 00:00:00 | | 2010-10-29 | 3,006,100 | 9.99 | 10.03 | 9.86 | 10.03 | 00:00:00 | | 2010-11-01 | 2,997,100 | 10.05 | 10.10 | 9.85 | 9.94 | 00:00:00 | | 2010-11-02 | 2,537,700 | 9.88 | 10.03 | 9.86 | 10.00 | 00:00:00 | | 2010-11-03 | 2,941,400 | 10.03 | 10.08 | 9.82 | 9.83 | 00:00:00 | | 2010-11-04 | 5,083,000 | 9.83 | 9.83 | 9.52 | 9.55 | 00:00:00 | | 2010-11-05 | 3,693,200 | 9.58 | 9.59 | 9.34 | 9.37 | 00:00:00 | | 2010-11-08 | 1,575,100 | 9.38 | 9.41 | 9.28 | 9.38 | 00:00:00 | | 2010-11-09 | 2,634,100 | 9.40 | 9.69 | 9.40 | 9.66 | 00:00:00 | | 2010-11-10 | 3,771,300 | 9.68 | 9.93 | 9.67 | 9.74 | 00:00:00 | | 2010-11-11 | 2,092,600 | 9.73 | 9.89 | 9.52 | 9.53 | 00:00:00 | | 2010-11-12 | 1,884,200 | 9.45 | 9.56 | 9.36 | 9.41 | 00:00:00 | | 2010-11-15 | 1,782,400 | 9.40 | 9.60 | 9.34 | 9.56 | 00:00:00 | | 2010-11-16 | 2,130,900 | 9.55 | 9.55 | 9.20 | 9.22 | 00:00:00 | | 2010-11-17 | 2,797,200 | 9.20 | 9.31 | 9.06 | 9.12 | 00:00:00 | | 2010-11-18 | 5,295,100 | 9.12 | 9.19 | 8.89 | 9.01 | 00:00:00 | | 2010-11-19 | 2,450,100 | 9.03 | 9.16 | 8.97 | 9.15 | 00:00:00 | | 2010-11-22 | 6,892,900 | 9.19 | 9.19 | 8.65 | 8.71 | 00:00:00 | | 2010-11-23 | 2,842,800 | 8.70 | 8.87 | 8.65 | 8.69 | 00:00:00 | | 2010-11-24 | 3,798,800 | 8.68 | 8.88 | 8.66 | 8.81 | 00:00:00 | | 2010-11-25 | 2,475,300 | 8.80 | 8.85 | 8.73 | 8.80 | 00:00:00 | | 2010-11-26 | 5,560,300 | 8.81 | 9.01 | 8.80 | 8.97 | 00:00:00 | | 2010-11-29 | 3,958,700 | 8.93 | 8.98 | 8.84 | 8.88 | 00:00:00 | | 2010-11-30 | 3,493,300 | 8.89 | 8.97 | 8.70 | 8.70 | 00:00:00 | | 2010-12-01 | 3,915,000 | 8.76 | 8.82 | 8.62 | 8.68 | 00:00:00 | | 2010-12-02 | 4,067,100 | 8.65 | 8.86 | 8.64 | 8.85 | 00:00:00 | | 2010-12-03 | 3,540,700 | 8.81 | 8.86 | 8.67 | 8.77 | 00:00:00 | | 2010-12-06 | 3,271,600 | 8.68 | 8.76 | 8.48 | 8.49 | 00:00:00 | | 2010-12-07 | 3,989,100 | 8.49 | 8.54 | 8.40 | 8.44 | 00:00:00 | | 2010-12-08 | 3,506,100 | 8.43 | 8.59 | 8.39 | 8.47 | 00:00:00 | | 2010-12-09 | 3,066,100 | 8.56 | 8.56 | 8.31 | 8.40 | 00:00:00 | | 2010-12-10 | 2,271,000 | 8.41 | 8.56 | 8.36 | 8.52 | 00:00:00 | | 2010-12-13 | 2,090,500 | 8.54 | 8.54 | 8.45 | 8.46 | 00:00:00 | | 2010-12-14 | 1,236,000 | 8.45 | 8.51 | 8.41 | 8.49 | 00:00:00 | | 2010-12-15 | 1,985,000 | 8.49 | 8.52 | 8.45 | 8.49 | 00:00:00 | | 2010-12-16 | 1,607,300 | 8.52 | 8.52 | 8.36 | 8.44 | 00:00:00 | | 2010-12-17 | 2,828,500 | 8.49 | 8.51 | 8.39 | 8.47 | 00:00:00 | | 2010-12-20 | 1,957,900 | 8.45 | 8.58 | 8.42 | 8.49 | 00:00:00 | | 2010-12-21 | 1,651,300 | 8.53 | 8.70 | 8.52 | 8.68 | 00:00:00 | | 2010-12-22 | 1,376,100 | 8.70 | 8.71 | 8.55 | 8.61 | 00:00:00 | | 2010-12-23 | 825,400 | 8.58 | 8.66 | 8.56 | 8.62 | 00:00:00 | | 2010-12-27 | 749,100 | 8.60 | 8.63 | 8.50 | 8.52 | 00:00:00 | | 2010-12-28 | 874,300 | 8.54 | 8.59 | 8.44 | 8.45 | 00:00:00 | | 2010-12-29 | 1,269,600 | 8.44 | 8.52 | 8.43 | 8.43 | 00:00:00 | | 2010-12-30 | 1,336,300 | 8.44 | 8.55 | 8.44 | 8.51 | 00:00:00 | | 2011-01-03 | 1,995,700 | 8.60 | 8.80 | 8.52 | 8.61 | 00:00:00 | | 2011-01-04 | 1,867,700 | 8.66 | 8.69 | 8.47 | 8.50 | 00:00:00 | | 2011-01-05 | 1,760,500 | 8.49 | 8.55 | 8.44 | 8.53 | 00:00:00 | | 2011-01-06 | 2,597,400 | 8.56 | 8.88 | 8.56 | 8.74 | 00:00:00 | | 2011-01-07 | 2,196,200 | 8.76 | 8.80 | 8.68 | 8.70 | 00:00:00 | | 2011-01-10 | 1,789,100 | 8.70 | 8.73 | 8.51 | 8.53 | 00:00:00 | | 2011-01-11 | 1,734,400 | 8.54 | 8.59 | 8.48 | 8.57 | 00:00:00 | | 2011-01-12 | 3,722,400 | 8.66 | 8.90 | 8.64 | 8.86 | 00:00:00 | | 2011-01-13 | 1,852,200 | 8.86 | 8.92 | 8.80 | 8.86 | 00:00:00 | | 2011-01-14 | 2,086,900 | 8.90 | 8.99 | 8.85 | 8.95 | 00:00:00 | | 2011-01-17 | 3,911,200 | 8.95 | 9.25 | 8.95 | 9.15 | 00:00:00 | | 2011-01-18 | 2,968,000 | 9.18 | 9.43 | 9.18 | 9.37 | 00:00:00 | | 2011-01-19 | 2,230,900 | 9.36 | 9.49 | 9.33 | 9.39 | 00:00:00 | | 2011-01-20 | 2,954,400 | 9.37 | 9.47 | 9.30 | 9.36 | 00:00:00 | | 2011-01-21 | 7,181,200 | 9.56 | 9.91 | 9.51 | 9.79 | 00:00:00 | | 2011-01-24 | 2,230,700 | 9.87 | 9.87 | 9.61 | 9.75 | 00:00:00 | | 2011-01-25 | 2,070,400 | 9.73 | 9.88 | 9.46 | 9.60 | 00:00:00 | | 2011-01-26 | 2,496,700 | 9.61 | 9.77 | 9.60 | 9.68 | 00:00:00 | | 2011-01-27 | 2,100,600 | 9.68 | 9.82 | 9.60 | 9.77 | 00:00:00 | | 2011-01-28 | 1,857,700 | 9.77 | 9.87 | 9.71 | 9.74 | 00:00:00 | | 2011-01-31 | 2,857,600 | 9.75 | 9.89 | 9.71 | 9.86 | 00:00:00 | | 2011-02-01 | 3,275,500 | 9.86 | 9.92 | 9.61 | 9.81 | 00:00:00 | | 2011-02-02 | 2,725,900 | 9.81 | 9.82 | 9.56 | 9.62 | 00:00:00 | | 2011-02-03 | 2,470,800 | 9.61 | 9.68 | 9.45 | 9.50 | 00:00:00 | | 2011-02-04 | 2,163,600 | 9.52 | 9.68 | 9.52 | 9.65 | 00:00:00 | | 2011-02-07 | 2,681,700 | 9.64 | 9.79 | 9.44 | 9.63 | 00:00:00 | | 2011-02-08 | 2,300,300 | 9.65 | 9.72 | 9.56 | 9.69 | 00:00:00 | | 2011-02-09 | 2,001,500 | 9.70 | 9.79 | 9.57 | 9.65 | 00:00:00 | | 2011-02-10 | 1,486,600 | 9.65 | 9.69 | 9.56 | 9.68 | 00:00:00 | | 2011-02-11 | 2,625,900 | 9.69 | 9.79 | 9.61 | 9.74 | 00:00:00 | | 2011-02-14 | 2,369,800 | 9.75 | 9.82 | 9.62 | 9.74 | 00:00:00 | | 2011-02-15 | 2,078,800 | 9.77 | 9.80 | 9.61 | 9.65 | 00:00:00 | | 2011-02-16 | 3,879,100 | 9.69 | 9.69 | 9.48 | 9.55 | 00:00:00 | | 2011-02-17 | 2,705,500 | 9.52 | 9.59 | 9.45 | 9.49 | 00:00:00 | | 2011-02-18 | 2,688,600 | 9.49 | 9.52 | 9.36 | 9.48 | 00:00:00 | | 2011-02-21 | 2,870,700 | 9.48 | 9.55 | 9.22 | 9.23 | 00:00:00 | | 2011-02-22 | 2,751,900 | 9.15 | 9.18 | 8.94 | 9.10 | 00:00:00 | | 2011-02-23 | 3,829,300 | 9.07 | 9.07 | 8.89 | 8.95 | 00:00:00 | | 2011-02-24 | 2,955,600 | 8.94 | 9.02 | 8.89 | 9.00 | 00:00:00 | | 2011-02-25 | 2,327,400 | 8.99 | 9.10 | 8.98 | 9.06 | 00:00:00 | | 2011-02-28 | 2,589,800 | 9.06 | 9.19 | 9.05 | 9.07 | 00:00:00 | | 2011-03-01 | 3,712,400 | 9.17 | 9.33 | 9.12 | 9.15 | 00:00:00 | | 2011-03-02 | 2,119,400 | 9.17 | 9.17 | 8.92 | 9.12 | 00:00:00 | | 2011-03-03 | 3,689,000 | 9.07 | 9.14 | 8.81 | 8.86 | 00:00:00 | | 2011-03-04 | 3,434,900 | 8.88 | 9.05 | 8.72 | 8.73 | 00:00:00 | | 2011-03-07 | 3,077,600 | 8.73 | 9.00 | 8.65 | 8.89 | 00:00:00 | | 2011-03-08 | 2,082,100 | 8.93 | 8.99 | 8.85 | 8.93 | 00:00:00 | | 2011-03-09 | 4,630,700 | 8.91 | 9.30 | 8.90 | 9.27 | 00:00:00 | | 2011-03-10 | 2,439,600 | 9.27 | 9.30 | 9.01 | 9.10 | 00:00:00 | | 2011-03-11 | 2,094,500 | 9.01 | 9.07 | 8.93 | 8.93 | 00:00:00 | | 2011-03-14 | 2,179,100 | 8.89 | 8.96 | 8.80 | 8.80 | 00:00:00 | | 2011-03-15 | 4,859,200 | 8.70 | 8.75 | 8.22 | 8.60 | 00:00:00 | | 2011-03-16 | 3,387,800 | 8.61 | 8.74 | 8.47 | 8.50 | 00:00:00 | | 2011-03-17 | 2,210,600 | 8.53 | 8.60 | 8.47 | 8.52 | 00:00:00 | | 2011-03-18 | 3,638,100 | 8.56 | 8.76 | 8.49 | 8.69 | 00:00:00 | | 2011-03-21 | 1,694,800 | 8.82 | 8.86 | 8.73 | 8.82 | 00:00:00 | | 2011-03-22 | 2,370,900 | 8.81 | 8.91 | 8.76 | 8.78 | 00:00:00 | | 2011-03-23 | 2,071,400 | 8.76 | 8.91 | 8.74 | 8.85 | 00:00:00 | | 2011-03-24 | 2,355,700 | 8.80 | 9.02 | 8.80 | 9.00 | 00:00:00 | | 2011-03-25 | 2,164,000 | 9.01 | 9.10 | 8.85 | 8.91 | 00:00:00 | | 2011-03-28 | 1,658,300 | 8.90 | 9.05 | 8.87 | 8.99 | 00:00:00 | | 2011-03-29 | 2,225,900 | 9.00 | 9.05 | 8.92 | 9.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
