|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-30 | 3,610,500 | 3.55 | 3.58 | 3.47 | 3.50 | 00:00:00 | | 2012-08-31 | 5,029,100 | 3.49 | 3.54 | 3.45 | 3.53 | 00:00:00 | | 2012-09-03 | 3,415,600 | 3.51 | 3.59 | 3.48 | 3.57 | 00:00:00 | | 2012-09-04 | 26,003,100 | 3.59 | 3.86 | 3.59 | 3.74 | 00:00:00 | | 2012-09-05 | 14,114,000 | 3.72 | 3.74 | 3.59 | 3.64 | 00:00:00 | | 2012-09-06 | 6,237,600 | 3.66 | 3.76 | 3.63 | 3.75 | 00:00:00 | | 2012-09-07 | 8,446,400 | 3.79 | 3.87 | 3.75 | 3.81 | 00:00:00 | | 2012-09-10 | 10,769,200 | 3.81 | 3.88 | 3.70 | 3.74 | 00:00:00 | | 2012-09-11 | 6,855,100 | 3.71 | 3.79 | 3.65 | 3.77 | 00:00:00 | | 2012-09-12 | 12,924,800 | 3.78 | 3.99 | 3.74 | 3.96 | 00:00:00 | | 2012-09-13 | 15,383,500 | 3.92 | 3.98 | 3.72 | 3.75 | 00:00:00 | | 2012-09-14 | 11,633,500 | 3.83 | 3.87 | 3.75 | 3.83 | 00:00:00 | | 2012-09-17 | 8,261,400 | 3.83 | 3.91 | 3.79 | 3.86 | 00:00:00 | | 2012-09-18 | 4,059,200 | 3.83 | 3.85 | 3.77 | 3.79 | 00:00:00 | | 2012-09-19 | 3,364,100 | 3.80 | 3.83 | 3.73 | 3.81 | 00:00:00 | | 2012-09-20 | 3,396,600 | 3.77 | 3.81 | 3.70 | 3.74 | 00:00:00 | | 2012-09-21 | 2,525,800 | 3.76 | 3.81 | 3.73 | 3.76 | 00:00:00 | | 2012-09-24 | 8,481,400 | 3.72 | 3.74 | 3.62 | 3.66 | 00:00:00 | | 2012-09-25 | 4,924,400 | 3.66 | 3.76 | 3.61 | 3.74 | 00:00:00 | | 2012-09-26 | 4,729,200 | 3.70 | 3.72 | 3.60 | 3.65 | 00:00:00 | | 2012-09-27 | 3,396,300 | 3.68 | 3.74 | 3.63 | 3.66 | 00:00:00 | | 2012-09-28 | 9,939,900 | 3.73 | 3.84 | 3.67 | 3.70 | 00:00:00 | | 2012-10-01 | 11,460,600 | 3.70 | 3.89 | 3.69 | 3.89 | 00:00:00 | | 2012-10-02 | 17,222,000 | 3.85 | 4.07 | 3.84 | 4.01 | 00:00:00 | | 2012-10-03 | 11,143,300 | 4.02 | 4.05 | 3.87 | 4.00 | 00:00:00 | | 2012-10-04 | 9,125,100 | 4.02 | 4.13 | 4.01 | 4.08 | 00:00:00 | | 2012-10-05 | 7,059,100 | 4.11 | 4.18 | 4.05 | 4.15 | 00:00:00 | | 2012-10-08 | 6,317,600 | 4.11 | 4.18 | 4.06 | 4.17 | 00:00:00 | | 2012-10-09 | 8,925,700 | 4.16 | 4.21 | 4.07 | 4.16 | 00:00:00 | | 2012-10-10 | 5,969,200 | 4.14 | 4.21 | 4.11 | 4.13 | 00:00:00 | | 2012-10-11 | 8,854,400 | 4.13 | 4.22 | 4.10 | 4.19 | 00:00:00 | | 2012-10-12 | 9,492,400 | 4.16 | 4.29 | 4.16 | 4.18 | 00:00:00 | | 2012-10-15 | 7,102,400 | 4.18 | 4.31 | 4.17 | 4.25 | 00:00:00 | | 2012-10-16 | 5,895,600 | 4.28 | 4.30 | 4.21 | 4.25 | 00:00:00 | | 2012-10-17 | 6,076,800 | 4.26 | 4.32 | 4.23 | 4.31 | 00:00:00 | | 2012-10-18 | 5,502,700 | 4.32 | 4.35 | 4.28 | 4.33 | 00:00:00 | | 2012-10-19 | 9,206,600 | 4.29 | 4.31 | 4.08 | 4.09 | 00:00:00 | | 2012-10-22 | 6,978,300 | 4.09 | 4.14 | 4.00 | 4.05 | 00:00:00 | | 2012-10-23 | 13,128,700 | 4.04 | 4.05 | 3.86 | 3.89 | 00:00:00 | | 2012-10-24 | 6,671,800 | 3.89 | 3.98 | 3.80 | 3.96 | 00:00:00 | | 2012-10-25 | 3,765,200 | 3.95 | 4.02 | 3.93 | 3.93 | 00:00:00 | | 2012-10-26 | 4,642,200 | 3.90 | 3.96 | 3.86 | 3.95 | 00:00:00 | | 2012-10-29 | 6,826,900 | 3.92 | 3.94 | 3.78 | 3.80 | 00:00:00 | | 2012-10-30 | 4,454,900 | 3.80 | 3.85 | 3.71 | 3.72 | 00:00:00 | | 2012-10-31 | 5,847,200 | 3.74 | 3.88 | 3.73 | 3.82 | 00:00:00 | | 2012-11-01 | 4,503,400 | 3.80 | 3.91 | 3.79 | 3.89 | 00:00:00 | | 2012-11-02 | 4,055,900 | 3.91 | 3.92 | 3.79 | 3.84 | 00:00:00 | | 2012-11-05 | 2,858,700 | 3.83 | 3.83 | 3.77 | 3.78 | 00:00:00 | | 2012-11-06 | 3,367,000 | 3.80 | 3.88 | 3.78 | 3.86 | 00:00:00 | | 2012-11-07 | 4,804,300 | 3.89 | 3.90 | 3.75 | 3.75 | 00:00:00 | | 2012-11-08 | 4,873,700 | 3.79 | 3.79 | 3.62 | 3.65 | 00:00:00 | | 2012-11-09 | 13,321,700 | 3.69 | 3.89 | 3.69 | 3.88 | 00:00:00 | | 2012-11-12 | 17,277,900 | 3.88 | 3.92 | 3.72 | 3.72 | 00:00:00 | | 2012-11-13 | 10,927,600 | 3.69 | 3.72 | 3.59 | 3.69 | 00:00:00 | | 2012-11-14 | 8,447,700 | 3.67 | 3.78 | 3.67 | 3.70 | 00:00:00 | | 2012-11-15 | 4,388,100 | 3.68 | 3.72 | 3.63 | 3.68 | 00:00:00 | | 2012-11-16 | 5,664,900 | 3.70 | 3.74 | 3.58 | 3.58 | 00:00:00 | | 2012-11-19 | 7,148,000 | 3.63 | 3.76 | 3.61 | 3.76 | 00:00:00 | | 2012-11-20 | 3,159,500 | 3.75 | 3.76 | 3.69 | 3.72 | 00:00:00 | | 2012-11-21 | 2,965,600 | 3.70 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2012-11-22 | 2,311,400 | 3.76 | 3.83 | 3.75 | 3.83 | 00:00:00 | | 2012-11-23 | 5,267,200 | 3.86 | 3.92 | 3.84 | 3.87 | 00:00:00 | | 2012-11-26 | 1,777,700 | 3.85 | 3.87 | 3.82 | 3.83 | 00:00:00 | | 2012-11-27 | 3,579,500 | 3.86 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2012-11-28 | 3,512,500 | 3.88 | 3.90 | 3.82 | 3.86 | 00:00:00 | | 2012-11-29 | 9,127,700 | 3.92 | 4.10 | 3.92 | 4.10 | 00:00:00 | | 2012-11-30 | 4,335,700 | 4.09 | 4.12 | 4.02 | 4.04 | 00:00:00 | | 2012-12-03 | 3,567,100 | 4.04 | 4.12 | 4.01 | 4.02 | 00:00:00 | | 2012-12-04 | 5,878,500 | 4.01 | 4.14 | 4.01 | 4.12 | 00:00:00 | | 2012-12-05 | 4,617,500 | 4.15 | 4.21 | 4.14 | 4.17 | 00:00:00 | | 2012-12-06 | 5,449,000 | 4.20 | 4.25 | 4.08 | 4.11 | 00:00:00 | | 2012-12-07 | 3,742,300 | 4.11 | 4.12 | 4.01 | 4.09 | 00:00:00 | | 2012-12-10 | 5,394,500 | 4.03 | 4.03 | 3.83 | 4.00 | 00:00:00 | | 2012-12-11 | 2,918,100 | 3.98 | 4.07 | 3.94 | 4.04 | 00:00:00 | | 2012-12-12 | 2,413,200 | 4.05 | 4.09 | 4.04 | 4.06 | 00:00:00 | | 2012-12-13 | 5,669,100 | 4.09 | 4.17 | 4.05 | 4.14 | 00:00:00 | | 2012-12-14 | 3,476,400 | 4.16 | 4.17 | 4.10 | 4.15 | 00:00:00 | | 2012-12-17 | 3,192,700 | 4.15 | 4.23 | 4.15 | 4.21 | 00:00:00 | | 2012-12-18 | 7,031,900 | 4.25 | 4.34 | 4.24 | 4.32 | 00:00:00 | | 2012-12-19 | 4,402,800 | 4.33 | 4.38 | 4.24 | 4.29 | 00:00:00 | | 2012-12-20 | 9,503,600 | 4.26 | 4.41 | 4.25 | 4.40 | 00:00:00 | | 2012-12-21 | 7,036,600 | 4.35 | 4.44 | 4.30 | 4.33 | 00:00:00 | | 2012-12-24 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2012-12-25 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2012-12-26 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2012-12-27 | 14,924,800 | 4.33 | 4.41 | 4.30 | 4.37 | 00:00:00 | | 2012-12-28 | 5,731,900 | 4.39 | 4.40 | 4.31 | 4.35 | 00:00:00 | | 2012-12-31 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2013-01-01 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2013-01-02 | 6,591,700 | 4.44 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2013-01-03 | 4,690,800 | 4.50 | 4.65 | 4.48 | 4.63 | 00:00:00 | | 2013-01-04 | 7,348,300 | 4.61 | 4.64 | 4.54 | 4.64 | 00:00:00 | | 2013-01-07 | 3,880,600 | 4.62 | 4.64 | 4.57 | 4.61 | 00:00:00 | | 2013-01-08 | 3,882,800 | 4.61 | 4.64 | 4.55 | 4.57 | 00:00:00 | | 2013-01-09 | 9,141,400 | 4.60 | 4.87 | 4.58 | 4.86 | 00:00:00 | | 2013-01-10 | 10,213,300 | 4.95 | 5.11 | 4.94 | 5.05 | 00:00:00 | | 2013-01-11 | 9,001,600 | 5.08 | 5.09 | 4.85 | 4.93 | 00:00:00 | | 2013-01-14 | 4,773,700 | 4.97 | 4.99 | 4.82 | 4.84 | 00:00:00 | | 2013-01-15 | 4,396,500 | 4.82 | 4.94 | 4.77 | 4.87 | 00:00:00 | | 2013-01-16 | 3,507,500 | 4.87 | 4.89 | 4.76 | 4.85 | 00:00:00 | | 2013-01-17 | 3,926,500 | 4.84 | 4.97 | 4.80 | 4.97 | 00:00:00 | | 2013-01-18 | 3,418,900 | 5.01 | 5.03 | 4.92 | 4.96 | 00:00:00 | | 2013-01-21 | 3,541,500 | 4.93 | 4.94 | 4.83 | 4.92 | 00:00:00 | | 2013-01-25 | 3,379,900 | 4.96 | 5.05 | 4.95 | 5.01 | 00:00:00 | | 2013-02-04 | 7,096,800 | 4.87 | 4.90 | 4.56 | 4.56 | 00:00:00 | | 2013-02-06 | 7,210,900 | 4.68 | 4.84 | 4.62 | 4.73 | 00:00:00 | | 2013-02-07 | 4,729,200 | 4.73 | 4.79 | 4.68 | 4.69 | 00:00:00 | | 2013-02-11 | 5,860,500 | 4.75 | 4.78 | 4.70 | 4.76 | 00:00:00 | | 2013-02-15 | 14,120,900 | 4.09 | 4.15 | 3.99 | 3.99 | 00:00:00 | | 2013-02-18 | 9,656,400 | 4.03 | 4.10 | 3.99 | 4.01 | 00:00:00 | | 2013-02-19 | 7,919,300 | 4.03 | 4.13 | 3.99 | 4.10 | 00:00:00 | | 2013-02-20 | 5,252,200 | 4.10 | 4.12 | 4.05 | 4.07 | 00:00:00 | | 2013-02-21 | 7,676,500 | 4.05 | 4.11 | 3.99 | 3.99 | 00:00:00 | | 2013-02-22 | 10,144,100 | 4.01 | 4.04 | 3.81 | 3.83 | 00:00:00 | | 2013-02-25 | 10,547,500 | 3.86 | 4.03 | 3.81 | 3.88 | 00:00:00 | | 2013-03-05 | 6,546,700 | 3.59 | 3.71 | 3.59 | 3.65 | 00:00:00 | | 2013-03-06 | 6,096,000 | 3.67 | 3.77 | 3.65 | 3.76 | 00:00:00 | | 2013-03-07 | 6,114,900 | 3.75 | 3.80 | 3.68 | 3.71 | 00:00:00 | | 2013-03-14 | 3,076,300 | 4.00 | 4.02 | 3.94 | 4.01 | 00:00:00 | | 2013-03-15 | 2,256,700 | 4.00 | 4.03 | 3.96 | 3.96 | 00:00:00 | | 2013-03-19 | 4,307,100 | 4.02 | 4.11 | 3.90 | 3.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
