|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-09-16 | 11,437,000 | 5.37 | 5.74 | 5.30 | 5.68 | 00:00:00 | | 2011-09-19 | 8,169,700 | 5.48 | 5.66 | 5.16 | 5.18 | 00:00:00 | | 2011-09-20 | 4,538,900 | 5.13 | 5.42 | 5.08 | 5.26 | 00:00:00 | | 2011-09-21 | 2,155,100 | 5.28 | 5.34 | 5.18 | 5.24 | 00:00:00 | | 2011-09-22 | 2,590,100 | 5.08 | 5.15 | 4.99 | 5.00 | 00:00:00 | | 2011-09-23 | 4,824,700 | 5.15 | 5.25 | 4.86 | 5.22 | 00:00:00 | | 2011-09-26 | 3,516,300 | 5.11 | 5.36 | 5.07 | 5.36 | 00:00:00 | | 2011-09-27 | 3,124,000 | 5.45 | 5.49 | 5.36 | 5.43 | 00:00:00 | | 2011-09-28 | 2,716,000 | 5.38 | 5.48 | 5.33 | 5.38 | 00:00:00 | | 2011-09-29 | 2,365,100 | 5.35 | 5.45 | 5.31 | 5.38 | 00:00:00 | | 2011-09-30 | 2,739,600 | 5.35 | 5.43 | 5.19 | 5.22 | 00:00:00 | | 2011-10-03 | 2,108,900 | 5.14 | 5.21 | 5.09 | 5.12 | 00:00:00 | | 2011-10-04 | 2,633,000 | 5.09 | 5.10 | 4.86 | 4.93 | 00:00:00 | | 2011-10-05 | 4,468,600 | 4.95 | 5.02 | 4.76 | 4.90 | 00:00:00 | | 2011-10-06 | 3,098,200 | 4.94 | 5.17 | 4.90 | 5.17 | 00:00:00 | | 2011-10-07 | 2,450,200 | 5.20 | 5.22 | 5.07 | 5.16 | 00:00:00 | | 2011-10-10 | 2,535,200 | 5.18 | 5.39 | 5.13 | 5.38 | 00:00:00 | | 2011-10-11 | 1,859,900 | 5.36 | 5.38 | 5.27 | 5.36 | 00:00:00 | | 2011-10-12 | 4,785,500 | 5.34 | 5.56 | 5.30 | 5.53 | 00:00:00 | | 2011-10-13 | 3,978,300 | 5.53 | 5.69 | 5.35 | 5.39 | 00:00:00 | | 2011-10-14 | 4,123,800 | 5.26 | 5.40 | 5.14 | 5.32 | 00:00:00 | | 2011-10-17 | 4,321,500 | 5.33 | 5.43 | 5.01 | 5.06 | 00:00:00 | | 2011-10-18 | 2,210,000 | 5.02 | 5.20 | 4.95 | 5.13 | 00:00:00 | | 2011-10-19 | 2,295,000 | 5.13 | 5.26 | 5.07 | 5.11 | 00:00:00 | | 2011-10-20 | 4,405,100 | 5.02 | 5.07 | 4.88 | 4.90 | 00:00:00 | | 2011-10-21 | 3,598,800 | 4.94 | 5.00 | 4.87 | 4.89 | 00:00:00 | | 2011-10-24 | 4,161,100 | 4.94 | 5.14 | 4.77 | 5.12 | 00:00:00 | | 2011-10-25 | 2,196,700 | 5.09 | 5.14 | 5.00 | 5.06 | 00:00:00 | | 2011-10-26 | 1,999,900 | 5.06 | 5.20 | 5.01 | 5.10 | 00:00:00 | | 2011-10-27 | 3,276,400 | 5.25 | 5.33 | 5.19 | 5.33 | 00:00:00 | | 2011-10-28 | 2,385,800 | 5.34 | 5.41 | 5.20 | 5.21 | 00:00:00 | | 2011-10-31 | 2,638,500 | 5.16 | 5.18 | 4.97 | 4.97 | 00:00:00 | | 2011-11-01 | 5,556,900 | 4.85 | 4.93 | 4.56 | 4.60 | 00:00:00 | | 2011-11-02 | 8,724,000 | 4.67 | 4.68 | 4.36 | 4.47 | 00:00:00 | | 2011-11-03 | 8,834,000 | 4.40 | 4.87 | 4.36 | 4.87 | 00:00:00 | | 2011-11-04 | 5,739,500 | 4.88 | 4.96 | 4.57 | 4.61 | 00:00:00 | | 2011-11-07 | 7,468,400 | 4.58 | 4.75 | 4.46 | 4.60 | 00:00:00 | | 2011-11-08 | 5,365,200 | 4.64 | 4.73 | 4.56 | 4.56 | 00:00:00 | | 2011-11-09 | 7,326,400 | 4.57 | 4.63 | 4.29 | 4.30 | 00:00:00 | | 2011-11-10 | 8,050,700 | 4.24 | 4.56 | 4.15 | 4.43 | 00:00:00 | | 2011-11-11 | 4,418,800 | 4.42 | 4.53 | 4.39 | 4.47 | 00:00:00 | | 2011-11-14 | 4,662,800 | 4.57 | 4.59 | 4.44 | 4.49 | 00:00:00 | | 2011-11-15 | 25,697,000 | 4.15 | 4.17 | 3.54 | 3.57 | 00:00:00 | | 2011-11-16 | 17,887,200 | 3.57 | 3.69 | 3.41 | 3.45 | 00:00:00 | | 2011-11-17 | 10,158,300 | 3.45 | 3.49 | 3.30 | 3.31 | 00:00:00 | | 2011-11-18 | 11,232,200 | 3.25 | 3.30 | 3.11 | 3.21 | 00:00:00 | | 2011-11-21 | 12,372,000 | 3.15 | 3.17 | 3.00 | 3.00 | 00:00:00 | | 2011-11-22 | 10,647,200 | 3.01 | 3.16 | 3.01 | 3.01 | 00:00:00 | | 2011-11-23 | 12,624,600 | 3.02 | 3.13 | 2.91 | 2.91 | 00:00:00 | | 2011-11-24 | 7,362,000 | 2.93 | 3.02 | 2.88 | 2.97 | 00:00:00 | | 2011-11-25 | 14,329,000 | 3.01 | 3.12 | 2.96 | 3.07 | 00:00:00 | | 2011-11-28 | 11,384,800 | 3.13 | 3.15 | 2.98 | 2.99 | 00:00:00 | | 2011-11-29 | 10,207,100 | 3.06 | 3.07 | 2.97 | 2.99 | 00:00:00 | | 2011-11-30 | 16,022,300 | 2.97 | 3.21 | 2.91 | 3.21 | 00:00:00 | | 2011-12-01 | 22,382,900 | 3.21 | 3.43 | 3.14 | 3.30 | 00:00:00 | | 2011-12-02 | 21,083,400 | 3.36 | 3.38 | 3.19 | 3.24 | 00:00:00 | | 2011-12-05 | 22,125,200 | 3.29 | 3.58 | 3.28 | 3.56 | 00:00:00 | | 2011-12-06 | 14,353,800 | 3.52 | 3.56 | 3.36 | 3.39 | 00:00:00 | | 2011-12-07 | 10,982,300 | 3.43 | 3.47 | 3.30 | 3.33 | 00:00:00 | | 2011-12-08 | 12,988,000 | 3.33 | 3.34 | 3.01 | 3.02 | 00:00:00 | | 2011-12-09 | 11,500,000 | 3.01 | 3.11 | 2.94 | 3.08 | 00:00:00 | | 2011-12-12 | 7,052,500 | 3.07 | 3.08 | 2.92 | 2.92 | 00:00:00 | | 2011-12-13 | 9,325,000 | 2.93 | 2.95 | 2.81 | 2.84 | 00:00:00 | | 2011-12-14 | 6,903,400 | 2.83 | 2.83 | 2.72 | 2.72 | 00:00:00 | | 2011-12-15 | 9,493,600 | 2.73 | 2.79 | 2.66 | 2.68 | 00:00:00 | | 2011-12-16 | 8,663,800 | 2.68 | 2.74 | 2.65 | 2.67 | 00:00:00 | | 2011-12-19 | 6,535,100 | 2.66 | 2.70 | 2.56 | 2.62 | 00:00:00 | | 2011-12-20 | 6,877,400 | 2.63 | 2.76 | 2.61 | 2.76 | 00:00:00 | | 2011-12-21 | 5,123,400 | 2.78 | 2.80 | 2.69 | 2.70 | 00:00:00 | | 2011-12-22 | 6,083,000 | 2.71 | 2.75 | 2.68 | 2.71 | 00:00:00 | | 2011-12-23 | 2,478,600 | 2.74 | 2.74 | 2.68 | 2.70 | 00:00:00 | | 2011-12-27 | 6,978,100 | 2.71 | 2.81 | 2.68 | 2.81 | 00:00:00 | | 2011-12-28 | 6,863,400 | 2.81 | 2.83 | 2.75 | 2.77 | 00:00:00 | | 2011-12-29 | 3,702,800 | 2.77 | 2.82 | 2.75 | 2.80 | 00:00:00 | | 2011-12-30 | 2,926,500 | 2.82 | 2.87 | 2.80 | 2.86 | 00:00:00 | | 2012-01-02 | 3,853,100 | 2.86 | 2.96 | 2.84 | 2.96 | 00:00:00 | | 2012-01-03 | 7,303,600 | 2.97 | 3.02 | 2.91 | 3.02 | 00:00:00 | | 2012-01-04 | 5,643,200 | 3.01 | 3.03 | 2.91 | 2.91 | 00:00:00 | | 2012-01-05 | 8,225,900 | 2.91 | 2.93 | 2.76 | 2.77 | 00:00:00 | | 2012-01-06 | 12,613,000 | 2.77 | 2.84 | 2.75 | 2.76 | 00:00:00 | | 2012-01-09 | 7,411,100 | 2.78 | 2.81 | 2.76 | 2.77 | 00:00:00 | | 2012-01-10 | 7,992,900 | 2.79 | 2.82 | 2.72 | 2.79 | 00:00:00 | | 2012-01-11 | 7,029,700 | 2.79 | 2.95 | 2.78 | 2.95 | 00:00:00 | | 2012-01-12 | 6,969,200 | 2.97 | 3.07 | 2.97 | 3.00 | 00:00:00 | | 2012-01-13 | 6,454,300 | 3.04 | 3.05 | 2.88 | 2.90 | 00:00:00 | | 2012-01-16 | 6,112,700 | 2.87 | 2.93 | 2.84 | 2.92 | 00:00:00 | | 2012-01-17 | 6,707,900 | 2.95 | 2.96 | 2.88 | 2.92 | 00:00:00 | | 2012-01-18 | 8,751,800 | 2.92 | 3.00 | 2.92 | 2.99 | 00:00:00 | | 2012-01-19 | 9,633,100 | 3.02 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2012-01-20 | 22,065,800 | 3.02 | 3.32 | 2.99 | 3.32 | 00:00:00 | | 2012-01-23 | 28,479,000 | 3.30 | 3.57 | 3.22 | 3.52 | 00:00:00 | | 2012-01-24 | 16,201,000 | 3.49 | 3.59 | 3.41 | 3.54 | 00:00:00 | | 2012-01-25 | 14,880,100 | 3.54 | 3.58 | 3.50 | 3.54 | 00:00:00 | | 2012-01-26 | 14,743,900 | 3.53 | 3.64 | 3.47 | 3.58 | 00:00:00 | | 2012-01-27 | 10,296,100 | 3.57 | 3.65 | 3.53 | 3.61 | 00:00:00 | | 2012-01-30 | 11,258,500 | 3.58 | 3.61 | 3.35 | 3.39 | 00:00:00 | | 2012-01-31 | 12,588,300 | 3.45 | 3.53 | 3.40 | 3.44 | 00:00:00 | | 2012-02-01 | 8,768,700 | 3.46 | 3.54 | 3.38 | 3.53 | 00:00:00 | | 2012-02-02 | 9,713,800 | 3.55 | 3.57 | 3.45 | 3.50 | 00:00:00 | | 2012-02-03 | 8,323,500 | 3.50 | 3.56 | 3.46 | 3.56 | 00:00:00 | | 2012-02-06 | 10,558,300 | 3.57 | 3.57 | 3.44 | 3.49 | 00:00:00 | | 2012-02-07 | 12,471,500 | 3.48 | 3.49 | 3.31 | 3.43 | 00:00:00 | | 2012-02-08 | 8,789,600 | 3.44 | 3.55 | 3.43 | 3.51 | 00:00:00 | | 2012-02-09 | 5,907,400 | 3.51 | 3.55 | 3.48 | 3.52 | 00:00:00 | | 2012-02-10 | 5,977,400 | 3.48 | 3.54 | 3.40 | 3.42 | 00:00:00 | | 2012-02-13 | 7,550,200 | 3.45 | 3.53 | 3.43 | 3.49 | 00:00:00 | | 2012-02-14 | 6,225,400 | 3.51 | 3.53 | 3.39 | 3.41 | 00:00:00 | | 2012-02-15 | 4,899,300 | 3.43 | 3.46 | 3.37 | 3.41 | 00:00:00 | | 2012-02-16 | 10,210,100 | 3.39 | 3.49 | 3.30 | 3.49 | 00:00:00 | | 2012-02-17 | 35,801,100 | 3.52 | 4.07 | 3.52 | 4.04 | 00:00:00 | | 2012-02-20 | 21,404,200 | 4.05 | 4.12 | 3.86 | 3.91 | 00:00:00 | | 2012-02-21 | 36,141,000 | 3.93 | 4.42 | 3.89 | 4.37 | 00:00:00 | | 2012-02-22 | 24,754,200 | 4.37 | 4.46 | 4.09 | 4.14 | 00:00:00 | | 2012-02-23 | 24,401,500 | 4.14 | 4.34 | 4.09 | 4.17 | 00:00:00 | | 2012-02-24 | 10,088,400 | 4.20 | 4.21 | 4.05 | 4.15 | 00:00:00 | | 2012-02-27 | 20,677,000 | 4.12 | 4.12 | 3.80 | 3.89 | 00:00:00 | | 2012-02-28 | 10,097,700 | 3.90 | 3.95 | 3.77 | 3.83 | 00:00:00 | | 2012-02-29 | 8,598,400 | 3.84 | 3.89 | 3.77 | 3.80 | 00:00:00 | | 2012-03-01 | 7,948,200 | 3.80 | 3.87 | 3.77 | 3.84 | 00:00:00 | | 2012-03-02 | 6,981,200 | 3.86 | 3.88 | 3.81 | 3.85 | 00:00:00 | | 2012-03-05 | 11,853,800 | 3.81 | 3.86 | 3.67 | 3.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
