|
 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 | | 2011-03-29 | 2,225,900 | 9.00 | 9.05 | 8.92 | 9.05 | 00:00:00 | | 2011-03-30 | 5,356,400 | 9.09 | 9.10 | 8.80 | 8.90 | 00:00:00 | | 2011-03-31 | 4,066,300 | 8.82 | 8.97 | 8.78 | 8.88 | 00:00:00 | | 2011-04-01 | 3,191,100 | 8.90 | 9.07 | 8.85 | 8.94 | 00:00:00 | | 2011-04-04 | 2,437,300 | 8.94 | 9.12 | 8.92 | 9.07 | 00:00:00 | | 2011-04-05 | 3,453,900 | 9.06 | 9.12 | 8.80 | 9.06 | 00:00:00 | | 2011-04-06 | 2,101,600 | 8.90 | 8.95 | 8.81 | 8.94 | 00:00:00 | | 2011-04-07 | 1,918,000 | 8.90 | 8.96 | 8.87 | 8.90 | 00:00:00 | | 2011-04-08 | 1,140,100 | 8.93 | 8.98 | 8.87 | 8.92 | 00:00:00 | | 2011-04-11 | 1,094,400 | 8.94 | 8.96 | 8.89 | 8.90 | 00:00:00 | | 2011-04-12 | 1,528,700 | 8.86 | 8.91 | 8.78 | 8.81 | 00:00:00 | | 2011-04-13 | 1,067,100 | 8.78 | 8.84 | 8.76 | 8.83 | 00:00:00 | | 2011-04-14 | 1,608,900 | 8.81 | 8.82 | 8.69 | 8.73 | 00:00:00 | | 2011-04-15 | 1,170,900 | 8.76 | 8.79 | 8.68 | 8.74 | 00:00:00 | | 2011-04-18 | 2,055,700 | 8.76 | 8.85 | 8.69 | 8.73 | 00:00:00 | | 2011-04-19 | 1,401,700 | 8.76 | 8.84 | 8.73 | 8.78 | 00:00:00 | | 2011-04-20 | 2,801,900 | 8.81 | 9.03 | 8.78 | 9.03 | 00:00:00 | | 2011-04-21 | 1,989,500 | 9.04 | 9.10 | 8.97 | 9.07 | 00:00:00 | | 2011-04-26 | 2,585,300 | 9.06 | 9.25 | 9.06 | 9.23 | 00:00:00 | | 2011-04-27 | 2,757,000 | 9.22 | 9.40 | 9.22 | 9.37 | 00:00:00 | | 2011-04-28 | 3,634,400 | 9.38 | 9.41 | 9.06 | 9.17 | 00:00:00 | | 2011-04-29 | 2,105,700 | 9.05 | 9.15 | 8.98 | 9.12 | 00:00:00 | | 2011-05-02 | 1,241,900 | 9.17 | 9.20 | 9.10 | 9.12 | 00:00:00 | | 2011-05-03 | 3,072,200 | 9.11 | 9.31 | 9.10 | 9.18 | 00:00:00 | | 2011-05-04 | 3,114,200 | 9.15 | 9.23 | 8.98 | 8.98 | 00:00:00 | | 2011-05-05 | 5,756,900 | 8.99 | 9.10 | 8.91 | 9.05 | 00:00:00 | | 2011-05-06 | 10,343,300 | 9.05 | 9.22 | 9.05 | 9.19 | 00:00:00 | | 2011-05-09 | 6,818,100 | 9.13 | 9.22 | 9.06 | 9.09 | 00:00:00 | | 2011-05-10 | 2,325,500 | 9.09 | 9.33 | 9.09 | 9.30 | 00:00:00 | | 2011-05-11 | 2,701,600 | 9.34 | 9.48 | 9.31 | 9.46 | 00:00:00 | | 2011-05-12 | 2,096,200 | 9.40 | 9.44 | 9.30 | 9.42 | 00:00:00 | | 2011-05-13 | 7,818,800 | 9.46 | 9.49 | 9.37 | 9.41 | 00:00:00 | | 2011-05-16 | 4,293,800 | 9.33 | 9.49 | 9.27 | 9.49 | 00:00:00 | | 2011-05-17 | 5,501,400 | 9.48 | 9.49 | 9.26 | 9.28 | 00:00:00 | | 2011-05-18 | 3,797,100 | 9.34 | 9.39 | 9.23 | 9.36 | 00:00:00 | | 2011-05-19 | 8,995,000 | 9.39 | 9.42 | 9.31 | 9.39 | 00:00:00 | | 2011-05-20 | 1,906,700 | 9.39 | 9.44 | 9.26 | 9.27 | 00:00:00 | | 2011-05-23 | 2,328,200 | 8.80 | 8.80 | 8.68 | 8.68 | 00:00:00 | | 2011-05-24 | 11,768,100 | 8.69 | 8.74 | 8.56 | 8.64 | 00:00:00 | | 2011-05-25 | 10,354,200 | 8.56 | 8.61 | 8.44 | 8.60 | 00:00:00 | | 2011-05-26 | 12,239,100 | 8.64 | 8.71 | 8.44 | 8.49 | 00:00:00 | | 2011-05-27 | 6,417,100 | 8.57 | 8.57 | 8.45 | 8.52 | 00:00:00 | | 2011-05-30 | 907,200 | 8.52 | 8.55 | 8.45 | 8.50 | 00:00:00 | | 2011-05-31 | 5,171,400 | 8.56 | 8.75 | 8.56 | 8.65 | 00:00:00 | | 2011-06-01 | 1,791,400 | 8.64 | 8.65 | 8.50 | 8.52 | 00:00:00 | | 2011-06-02 | 1,203,600 | 8.51 | 8.59 | 8.47 | 8.47 | 00:00:00 | | 2011-06-03 | 1,812,700 | 8.48 | 8.58 | 8.35 | 8.44 | 00:00:00 | | 2011-06-06 | 1,767,200 | 8.43 | 8.43 | 8.27 | 8.31 | 00:00:00 | | 2011-06-07 | 3,263,300 | 8.30 | 8.44 | 8.23 | 8.28 | 00:00:00 | | 2011-06-08 | 2,283,800 | 8.28 | 8.28 | 8.10 | 8.10 | 00:00:00 | | 2011-06-09 | 3,948,000 | 8.07 | 8.19 | 8.05 | 8.16 | 00:00:00 | | 2011-06-10 | 2,130,900 | 8.16 | 8.16 | 7.95 | 7.98 | 00:00:00 | | 2011-06-13 | 1,282,200 | 7.99 | 8.03 | 7.92 | 7.97 | 00:00:00 | | 2011-06-14 | 1,740,900 | 8.01 | 8.14 | 7.98 | 8.10 | 00:00:00 | | 2011-06-15 | 1,226,100 | 8.12 | 8.14 | 8.00 | 8.02 | 00:00:00 | | 2011-06-16 | 1,713,700 | 7.97 | 8.05 | 7.91 | 7.99 | 00:00:00 | | 2011-06-17 | 2,729,800 | 7.89 | 8.05 | 7.86 | 7.95 | 00:00:00 | | 2011-06-20 | 2,238,100 | 7.85 | 8.04 | 7.75 | 7.99 | 00:00:00 | | 2011-06-21 | 1,907,600 | 8.00 | 8.19 | 7.99 | 8.19 | 00:00:00 | | 2011-06-22 | 2,209,900 | 8.23 | 8.24 | 8.10 | 8.14 | 00:00:00 | | 2011-06-23 | 2,135,500 | 8.10 | 8.12 | 7.93 | 7.95 | 00:00:00 | | 2011-06-24 | 1,409,200 | 8.07 | 8.10 | 7.95 | 7.99 | 00:00:00 | | 2011-06-27 | 994,900 | 8.01 | 8.08 | 7.95 | 8.00 | 00:00:00 | | 2011-06-28 | 1,479,100 | 8.03 | 8.05 | 7.85 | 7.99 | 00:00:00 | | 2011-06-29 | 1,505,500 | 7.99 | 8.21 | 7.99 | 8.19 | 00:00:00 | | 2011-06-30 | 1,796,700 | 8.23 | 8.37 | 8.16 | 8.35 | 00:00:00 | | 2011-07-01 | 1,406,000 | 8.37 | 8.39 | 8.24 | 8.34 | 00:00:00 | | 2011-07-04 | 940,500 | 8.32 | 8.47 | 8.30 | 8.45 | 00:00:00 | | 2011-07-05 | 1,155,000 | 8.41 | 8.45 | 8.26 | 8.31 | 00:00:00 | | 2011-07-06 | 2,131,900 | 8.29 | 8.31 | 8.01 | 8.07 | 00:00:00 | | 2011-07-07 | 1,861,000 | 8.14 | 8.20 | 8.01 | 8.09 | 00:00:00 | | 2011-07-08 | 2,118,000 | 8.10 | 8.12 | 7.81 | 7.83 | 00:00:00 | | 2011-07-11 | 1,792,200 | 7.82 | 7.85 | 7.63 | 7.66 | 00:00:00 | | 2011-07-12 | 3,338,300 | 7.55 | 7.62 | 7.22 | 7.62 | 00:00:00 | | 2011-07-13 | 2,859,200 | 7.59 | 7.84 | 7.53 | 7.81 | 00:00:00 | | 2011-07-14 | 1,372,900 | 7.78 | 7.84 | 7.68 | 7.72 | 00:00:00 | | 2011-07-15 | 1,505,600 | 7.69 | 7.75 | 7.55 | 7.59 | 00:00:00 | | 2011-07-18 | 1,645,800 | 7.53 | 7.58 | 7.34 | 7.38 | 00:00:00 | | 2011-07-19 | 1,470,200 | 7.41 | 7.51 | 7.32 | 7.45 | 00:00:00 | | 2011-07-20 | 1,328,200 | 7.47 | 7.58 | 7.46 | 7.53 | 00:00:00 | | 2011-07-21 | 1,751,200 | 7.57 | 7.61 | 7.40 | 7.54 | 00:00:00 | | 2011-07-22 | 2,980,300 | 7.58 | 7.61 | 7.39 | 7.45 | 00:00:00 | | 2011-07-25 | 1,402,700 | 7.45 | 7.45 | 7.31 | 7.35 | 00:00:00 | | 2011-07-26 | 3,122,900 | 7.39 | 7.41 | 7.07 | 7.07 | 00:00:00 | | 2011-07-27 | 2,867,400 | 7.05 | 7.08 | 6.86 | 6.97 | 00:00:00 | | 2011-07-28 | 17,572,800 | 6.45 | 6.45 | 5.71 | 5.76 | 00:00:00 | | 2011-07-29 | 14,085,200 | 5.76 | 5.84 | 5.30 | 5.36 | 00:00:00 | | 2011-08-01 | 8,560,900 | 5.50 | 5.61 | 5.20 | 5.22 | 00:00:00 | | 2011-08-02 | 7,110,000 | 5.20 | 5.28 | 4.99 | 5.01 | 00:00:00 | | 2011-08-03 | 7,420,600 | 4.96 | 5.15 | 4.82 | 5.04 | 00:00:00 | | 2011-08-04 | 7,235,600 | 5.14 | 5.16 | 4.89 | 4.89 | 00:00:00 | | 2011-08-05 | 5,470,300 | 4.72 | 5.11 | 4.55 | 4.98 | 00:00:00 | | 2011-08-08 | 5,839,700 | 4.94 | 5.10 | 4.87 | 4.98 | 00:00:00 | | 2011-08-09 | 7,631,700 | 4.99 | 5.10 | 4.81 | 5.03 | 00:00:00 | | 2011-08-10 | 6,497,900 | 5.16 | 5.18 | 4.78 | 4.82 | 00:00:00 | | 2011-08-11 | 4,998,400 | 4.93 | 5.01 | 4.71 | 4.98 | 00:00:00 | | 2011-08-12 | 2,961,300 | 5.00 | 5.17 | 4.89 | 5.12 | 00:00:00 | | 2011-08-16 | 2,411,400 | 5.17 | 5.17 | 5.01 | 5.17 | 00:00:00 | | 2011-08-17 | 6,279,500 | 5.05 | 5.18 | 4.88 | 4.98 | 00:00:00 | | 2011-08-18 | 5,587,400 | 4.92 | 5.01 | 4.51 | 4.52 | 00:00:00 | | 2011-08-19 | 9,838,300 | 4.53 | 4.77 | 4.35 | 4.64 | 00:00:00 | | 2011-08-22 | 4,865,700 | 4.60 | 4.82 | 4.59 | 4.71 | 00:00:00 | | 2011-08-23 | 5,167,100 | 4.76 | 4.83 | 4.67 | 4.69 | 00:00:00 | | 2011-08-24 | 5,117,100 | 4.74 | 5.01 | 4.69 | 4.94 | 00:00:00 | | 2011-08-25 | 3,506,700 | 5.01 | 5.07 | 4.88 | 4.91 | 00:00:00 | | 2011-08-26 | 5,356,800 | 4.89 | 4.92 | 4.72 | 4.81 | 00:00:00 | | 2011-08-29 | 1,983,400 | 4.90 | 4.98 | 4.87 | 4.95 | 00:00:00 | | 2011-08-30 | 2,214,300 | 5.00 | 5.03 | 4.87 | 4.97 | 00:00:00 | | 2011-08-31 | 3,517,900 | 4.98 | 5.24 | 4.94 | 5.18 | 00:00:00 | | 2011-09-01 | 3,074,100 | 5.20 | 5.24 | 5.05 | 5.20 | 00:00:00 | | 2011-09-02 | 2,431,100 | 5.11 | 5.14 | 5.01 | 5.02 | 00:00:00 | | 2011-09-05 | 2,999,800 | 4.94 | 4.94 | 4.70 | 4.72 | 00:00:00 | | 2011-09-06 | 3,101,600 | 4.70 | 4.82 | 4.64 | 4.68 | 00:00:00 | | 2011-09-07 | 2,022,800 | 4.81 | 4.87 | 4.78 | 4.87 | 00:00:00 | | 2011-09-08 | 2,725,700 | 4.86 | 4.97 | 4.80 | 4.82 | 00:00:00 | | 2011-09-09 | 3,251,200 | 4.82 | 4.84 | 4.68 | 4.70 | 00:00:00 | | 2011-09-12 | 2,051,000 | 4.58 | 4.62 | 4.50 | 4.55 | 00:00:00 | | 2011-09-13 | 4,533,000 | 4.60 | 4.62 | 4.42 | 4.50 | 00:00:00 | | 2011-09-14 | 15,125,800 | 4.50 | 5.30 | 4.44 | 5.26 | 00:00:00 | | 2011-09-15 | 8,238,900 | 5.28 | 5.43 | 5.13 | 5.24 | 00:00:00 | | 2011-09-16 | 11,437,000 | 5.37 | 5.74 | 5.30 | 5.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
