|
 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 | | 2012-03-05 | 11,853,800 | 3.81 | 3.86 | 3.67 | 3.74 | 00:00:00 | | 2012-03-06 | 9,491,900 | 3.73 | 3.74 | 3.58 | 3.60 | 00:00:00 | | 2012-03-07 | 17,278,500 | 3.59 | 3.72 | 3.45 | 3.51 | 00:00:00 | | 2012-03-08 | 10,185,700 | 3.55 | 3.66 | 3.50 | 3.63 | 00:00:00 | | 2012-03-09 | 10,032,700 | 3.64 | 3.76 | 3.59 | 3.67 | 00:00:00 | | 2012-03-12 | 7,736,900 | 3.66 | 3.72 | 3.60 | 3.62 | 00:00:00 | | 2012-03-13 | 10,453,400 | 3.64 | 3.88 | 3.63 | 3.85 | 00:00:00 | | 2012-03-14 | 12,866,300 | 3.87 | 3.97 | 3.80 | 3.84 | 00:00:00 | | 2012-03-15 | 7,373,400 | 3.83 | 3.87 | 3.75 | 3.80 | 00:00:00 | | 2012-03-16 | 9,155,000 | 3.80 | 3.85 | 3.76 | 3.81 | 00:00:00 | | 2012-03-19 | 4,167,300 | 3.79 | 3.81 | 3.74 | 3.79 | 00:00:00 | | 2012-03-20 | 6,521,700 | 3.77 | 3.78 | 3.67 | 3.71 | 00:00:00 | | 2012-03-21 | 5,861,300 | 3.71 | 3.72 | 3.63 | 3.66 | 00:00:00 | | 2012-03-23 | 6,384,800 | 3.53 | 3.57 | 3.46 | 3.53 | 00:00:00 | | 2012-03-26 | 6,792,600 | 3.50 | 3.53 | 3.37 | 3.47 | 00:00:00 | | 2012-03-27 | 28,038,900 | 3.53 | 3.89 | 3.52 | 3.85 | 00:00:00 | | 2012-03-28 | 34,705,300 | 4.20 | 4.24 | 3.97 | 3.98 | 00:00:00 | | 2012-03-29 | 31,188,000 | 3.93 | 4.23 | 3.91 | 4.09 | 00:00:00 | | 2012-03-30 | 17,260,800 | 4.12 | 4.17 | 4.00 | 4.06 | 00:00:00 | | 2012-04-02 | 8,152,400 | 4.03 | 4.07 | 3.91 | 4.02 | 00:00:00 | | 2012-04-03 | 9,185,700 | 4.05 | 4.12 | 3.92 | 3.99 | 00:00:00 | | 2012-04-04 | 11,320,000 | 3.97 | 3.98 | 3.70 | 3.71 | 00:00:00 | | 2012-04-05 | 7,971,300 | 3.72 | 3.75 | 3.60 | 3.66 | 00:00:00 | | 2012-04-10 | 8,677,000 | 3.61 | 3.63 | 3.43 | 3.44 | 00:00:00 | | 2012-04-11 | 12,788,500 | 3.44 | 3.66 | 3.43 | 3.50 | 00:00:00 | | 2012-04-12 | 7,957,200 | 3.52 | 3.55 | 3.36 | 3.50 | 00:00:00 | | 2012-04-13 | 17,749,800 | 3.51 | 3.75 | 3.50 | 3.59 | 00:00:00 | | 2012-04-16 | 8,256,300 | 3.57 | 3.59 | 3.45 | 3.51 | 00:00:00 | | 2012-04-17 | 7,806,600 | 3.48 | 3.62 | 3.46 | 3.61 | 00:00:00 | | 2012-04-18 | 11,866,000 | 3.59 | 3.59 | 3.42 | 3.42 | 00:00:00 | | 2012-04-19 | 10,192,400 | 3.46 | 3.50 | 3.30 | 3.32 | 00:00:00 | | 2012-04-20 | 10,741,500 | 3.30 | 3.30 | 3.16 | 3.23 | 00:00:00 | | 2012-04-23 | 6,099,500 | 3.19 | 3.19 | 3.06 | 3.07 | 00:00:00 | | 2012-04-24 | 8,852,300 | 3.09 | 3.17 | 3.00 | 3.12 | 00:00:00 | | 2012-04-25 | 11,540,200 | 3.12 | 3.38 | 3.08 | 3.35 | 00:00:00 | | 2012-04-26 | 8,068,200 | 3.33 | 3.35 | 3.17 | 3.22 | 00:00:00 | | 2012-04-27 | 6,108,800 | 3.17 | 3.33 | 3.12 | 3.30 | 00:00:00 | | 2012-04-30 | 4,640,600 | 3.30 | 3.30 | 3.21 | 3.25 | 00:00:00 | | 2012-05-02 | 9,937,000 | 3.27 | 3.32 | 3.13 | 3.18 | 00:00:00 | | 2012-05-03 | 11,900,700 | 3.16 | 3.19 | 2.94 | 3.05 | 00:00:00 | | 2012-05-04 | 9,712,300 | 3.04 | 3.18 | 3.04 | 3.09 | 00:00:00 | | 2012-05-07 | 4,336,700 | 3.03 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2012-05-08 | 8,899,400 | 3.13 | 3.14 | 2.94 | 2.96 | 00:00:00 | | 2012-05-09 | 9,104,800 | 2.98 | 2.98 | 2.78 | 2.83 | 00:00:00 | | 2012-05-10 | 7,518,100 | 2.86 | 2.93 | 2.78 | 2.91 | 00:00:00 | | 2012-05-11 | 5,681,200 | 2.87 | 2.94 | 2.82 | 2.90 | 00:00:00 | | 2012-05-14 | 6,532,100 | 2.85 | 2.87 | 2.74 | 2.78 | 00:00:00 | | 2012-05-16 | 10,802,600 | 2.66 | 2.87 | 2.64 | 2.79 | 00:00:00 | | 2012-05-17 | 5,854,800 | 2.78 | 2.80 | 2.65 | 2.72 | 00:00:00 | | 2012-05-18 | 7,617,100 | 2.67 | 2.88 | 2.65 | 2.82 | 00:00:00 | | 2012-05-21 | 7,047,500 | 2.83 | 2.94 | 2.78 | 2.85 | 00:00:00 | | 2012-05-22 | 5,201,500 | 2.88 | 2.95 | 2.82 | 2.92 | 00:00:00 | | 2012-05-23 | 5,003,500 | 2.90 | 2.90 | 2.76 | 2.77 | 00:00:00 | | 2012-05-24 | 7,311,200 | 2.80 | 2.82 | 2.66 | 2.71 | 00:00:00 | | 2012-05-25 | 4,428,000 | 2.71 | 2.75 | 2.66 | 2.70 | 00:00:00 | | 2012-05-28 | 4,554,500 | 2.72 | 2.77 | 2.67 | 2.72 | 00:00:00 | | 2012-05-29 | 4,545,800 | 2.74 | 2.78 | 2.68 | 2.76 | 00:00:00 | | 2012-05-30 | 4,707,000 | 2.73 | 2.75 | 2.68 | 2.69 | 00:00:00 | | 2012-05-31 | 5,134,100 | 2.73 | 2.75 | 2.65 | 2.69 | 00:00:00 | | 2012-06-01 | 6,747,600 | 2.78 | 2.80 | 2.66 | 2.73 | 00:00:00 | | 2012-06-05 | 6,540,300 | 2.78 | 2.79 | 2.69 | 2.74 | 00:00:00 | | 2012-06-06 | 10,981,400 | 2.78 | 2.94 | 2.77 | 2.94 | 00:00:00 | | 2012-06-07 | 9,638,600 | 2.94 | 3.05 | 2.88 | 3.00 | 00:00:00 | | 2012-06-08 | 6,913,000 | 2.97 | 2.98 | 2.85 | 2.94 | 00:00:00 | | 2012-06-11 | 6,000,400 | 3.01 | 3.02 | 2.81 | 2.82 | 00:00:00 | | 2012-06-12 | 4,442,100 | 2.81 | 2.84 | 2.75 | 2.80 | 00:00:00 | | 2012-06-13 | 5,763,500 | 2.82 | 2.83 | 2.69 | 2.71 | 00:00:00 | | 2012-06-14 | 5,159,900 | 2.71 | 2.74 | 2.61 | 2.74 | 00:00:00 | | 2012-06-15 | 15,151,800 | 2.75 | 2.96 | 2.73 | 2.94 | 00:00:00 | | 2012-06-18 | 9,276,500 | 3.00 | 3.08 | 2.93 | 3.00 | 00:00:00 | | 2012-06-19 | 11,704,500 | 2.98 | 3.08 | 2.86 | 3.06 | 00:00:00 | | 2012-06-20 | 11,974,500 | 3.05 | 3.28 | 3.02 | 3.27 | 00:00:00 | | 2012-06-21 | 9,308,700 | 3.23 | 3.35 | 3.20 | 3.24 | 00:00:00 | | 2012-06-22 | 6,053,000 | 3.20 | 3.27 | 3.15 | 3.17 | 00:00:00 | | 2012-06-25 | 3,813,400 | 3.05 | 3.18 | 2.98 | 2.99 | 00:00:00 | | 2012-06-26 | 4,468,700 | 2.98 | 3.00 | 2.88 | 2.89 | 00:00:00 | | 2012-06-27 | 3,958,500 | 2.91 | 3.00 | 2.82 | 2.98 | 00:00:00 | | 2012-06-28 | 2,388,800 | 2.97 | 2.99 | 2.91 | 2.97 | 00:00:00 | | 2012-06-29 | 4,299,900 | 3.07 | 3.19 | 3.03 | 3.18 | 00:00:00 | | 2012-07-02 | 4,220,600 | 3.20 | 3.25 | 3.13 | 3.20 | 00:00:00 | | 2012-07-03 | 2,289,800 | 3.20 | 3.22 | 3.17 | 3.20 | 00:00:00 | | 2012-07-04 | 3,900,300 | 3.18 | 3.20 | 3.09 | 3.17 | 00:00:00 | | 2012-07-05 | 12,485,500 | 3.24 | 3.42 | 3.15 | 3.24 | 00:00:00 | | 2012-07-06 | 4,136,700 | 3.23 | 3.24 | 3.06 | 3.07 | 00:00:00 | | 2012-07-09 | 5,812,300 | 3.06 | 3.11 | 2.97 | 2.99 | 00:00:00 | | 2012-07-10 | 8,536,100 | 3.00 | 3.20 | 2.99 | 3.11 | 00:00:00 | | 2012-07-11 | 5,365,000 | 3.08 | 3.10 | 3.00 | 3.02 | 00:00:00 | | 2012-07-12 | 5,664,600 | 3.01 | 3.08 | 2.92 | 2.96 | 00:00:00 | | 2012-07-13 | 4,302,700 | 2.98 | 3.02 | 2.91 | 2.97 | 00:00:00 | | 2012-07-16 | 3,125,000 | 2.97 | 2.97 | 2.88 | 2.91 | 00:00:00 | | 2012-07-17 | 6,373,300 | 2.92 | 3.00 | 2.88 | 2.89 | 00:00:00 | | 2012-07-18 | 3,304,300 | 2.92 | 2.95 | 2.86 | 2.93 | 00:00:00 | | 2012-07-19 | 4,271,600 | 2.95 | 2.98 | 2.91 | 2.96 | 00:00:00 | | 2012-07-20 | 8,784,200 | 2.96 | 3.06 | 2.81 | 2.84 | 00:00:00 | | 2012-07-23 | 7,397,100 | 2.79 | 2.80 | 2.67 | 2.73 | 00:00:00 | | 2012-07-24 | 5,201,200 | 2.72 | 2.75 | 2.64 | 2.67 | 00:00:00 | | 2012-07-25 | 4,703,200 | 2.65 | 2.75 | 2.65 | 2.67 | 00:00:00 | | 2012-07-26 | 9,934,800 | 2.67 | 2.84 | 2.64 | 2.81 | 00:00:00 | | 2012-07-27 | 9,453,800 | 2.84 | 2.97 | 2.73 | 2.96 | 00:00:00 | | 2012-07-30 | 6,890,100 | 2.97 | 3.05 | 2.96 | 3.04 | 00:00:00 | | 2012-07-31 | 8,789,800 | 3.04 | 3.12 | 2.91 | 2.98 | 00:00:00 | | 2012-08-01 | 9,985,100 | 2.96 | 3.02 | 2.83 | 2.95 | 00:00:00 | | 2012-08-02 | 11,988,000 | 2.95 | 3.05 | 2.80 | 2.80 | 00:00:00 | | 2012-08-03 | 9,565,600 | 2.82 | 3.03 | 2.79 | 3.02 | 00:00:00 | | 2012-08-06 | 8,690,300 | 3.02 | 3.16 | 2.99 | 3.14 | 00:00:00 | | 2012-08-07 | 8,686,100 | 3.13 | 3.26 | 3.10 | 3.21 | 00:00:00 | | 2012-08-08 | 3,999,300 | 3.20 | 3.22 | 3.14 | 3.17 | 00:00:00 | | 2012-08-09 | 3,988,300 | 3.20 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2012-08-10 | 5,186,300 | 3.16 | 3.25 | 3.15 | 3.22 | 00:00:00 | | 2012-08-14 | 2,760,900 | 3.22 | 3.26 | 3.19 | 3.23 | 00:00:00 | | 2012-08-16 | 7,062,700 | 3.23 | 3.40 | 3.21 | 3.37 | 00:00:00 | | 2012-08-17 | 34,866,400 | 3.40 | 3.90 | 3.38 | 3.75 | 00:00:00 | | 2012-08-20 | 12,928,400 | 3.75 | 3.76 | 3.52 | 3.56 | 00:00:00 | | 2012-08-21 | 13,440,200 | 3.58 | 3.68 | 3.57 | 3.65 | 00:00:00 | | 2012-08-22 | 21,114,000 | 3.63 | 3.80 | 3.58 | 3.75 | 00:00:00 | | 2012-08-23 | 15,113,900 | 3.77 | 3.78 | 3.59 | 3.63 | 00:00:00 | | 2012-08-24 | 4,839,400 | 3.62 | 3.63 | 3.50 | 3.57 | 00:00:00 | | 2012-08-27 | 4,881,300 | 3.56 | 3.66 | 3.53 | 3.65 | 00:00:00 | | 2012-08-28 | 3,871,600 | 3.62 | 3.65 | 3.57 | 3.61 | 00:00:00 | | 2012-08-29 | 2,899,700 | 3.61 | 3.62 | 3.54 | 3.56 | 00:00:00 | | 2012-08-30 | 3,610,500 | 3.55 | 3.58 | 3.47 | 3.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
