|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-19 | 4,307,100 | 4.02 | 4.11 | 3.90 | 3.93 | 00:00:00 | | 2013-03-20 | 4,012,900 | 3.95 | 3.98 | 3.88 | 3.96 | 00:00:00 | | 2013-03-21 | 4,816,000 | 3.96 | 4.07 | 3.96 | 4.04 | 00:00:00 | | 2013-03-22 | 2,808,900 | 4.06 | 4.07 | 3.99 | 4.02 | 00:00:00 | | 2013-03-26 | 3,481,100 | 3.88 | 3.97 | 3.76 | 3.76 | 00:00:00 | | 2013-03-27 | 4,243,200 | 3.76 | 3.85 | 3.70 | 3.82 | 00:00:00 | | 2013-04-01 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2013-04-04 | 2,417,500 | 3.62 | 3.70 | 3.59 | 3.60 | 00:00:00 | | 2013-04-08 | 3,297,100 | 3.70 | 3.77 | 3.62 | 3.62 | 00:00:00 | | 2013-04-11 | 3,841,800 | 3.88 | 3.97 | 3.86 | 3.94 | 00:00:00 | | 2013-04-12 | 2,400,300 | 3.93 | 3.93 | 3.82 | 3.83 | 00:00:00 | | 2013-04-15 | 2,224,500 | 3.84 | 3.88 | 3.75 | 3.80 | 00:00:00 | | 2013-04-16 | 2,824,000 | 3.76 | 3.89 | 3.74 | 3.88 | 00:00:00 | | 2013-04-17 | 2,851,800 | 3.90 | 3.90 | 3.74 | 3.89 | 00:00:00 | | 2013-04-18 | 2,237,400 | 3.88 | 3.92 | 3.81 | 3.87 | 00:00:00 | | 2013-04-19 | 3,671,700 | 3.95 | 4.01 | 3.88 | 3.96 | 00:00:00 | | 2013-04-22 | 3,432,400 | 3.99 | 4.02 | 3.97 | 4.01 | 00:00:00 | | 2013-04-23 | 4,952,000 | 4.01 | 4.20 | 3.99 | 4.20 | 00:00:00 | | 2013-04-24 | 13,893,300 | 4.10 | 4.12 | 3.92 | 3.97 | 00:00:00 | | 2013-04-30 | 6,693,600 | 3.85 | 3.95 | 3.82 | 3.95 | 00:00:00 | | 2013-05-01 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2013-05-02 | 6,199,700 | 3.94 | 4.02 | 3.92 | 4.01 | 00:00:00 | | 2013-05-03 | 6,726,300 | 4.01 | 4.14 | 3.98 | 4.12 | 00:00:00 | | 2013-05-06 | 128,700 | 4.10 | 4.12 | 4.08 | 4.10 | 00:00:00 | | 2013-05-13 | 2,626,800 | 4.41 | 4.44 | 4.33 | 4.38 | 00:00:00 | | 2013-05-14 | 3,895,100 | 4.42 | 4.43 | 4.25 | 4.33 | 00:00:00 | | 2013-05-15 | 8,326,200 | 4.29 | 4.47 | 4.18 | 4.39 | 00:00:00 | | 2013-05-16 | 8,645,800 | 4.39 | 4.60 | 4.35 | 4.57 | 00:00:00 | | 2013-05-17 | 5,783,200 | 4.53 | 4.66 | 4.53 | 4.57 | 00:00:00 | | 2013-05-20 | 4,996,900 | 4.61 | 4.65 | 4.56 | 4.61 | 00:00:00 | | 2013-05-21 | 3,593,500 | 4.58 | 4.65 | 4.53 | 4.60 | 00:00:00 | | 2013-05-22 | 6,898,700 | 4.61 | 4.64 | 4.47 | 4.61 | 00:00:00 | | 2013-05-23 | 4,643,900 | 4.48 | 4.51 | 4.43 | 4.45 | 00:00:00 | | 2013-05-24 | 3,234,800 | 4.47 | 4.49 | 4.32 | 4.34 | 00:00:00 | | 2013-05-27 | 2,276,400 | 4.37 | 4.44 | 4.34 | 4.44 | 00:00:00 | | 2013-05-28 | 3,619,400 | 4.43 | 4.51 | 4.43 | 4.47 | 00:00:00 | | 2013-05-29 | 4,526,500 | 4.42 | 4.46 | 4.32 | 4.32 | 00:00:00 | | 2013-05-30 | 3,548,000 | 4.30 | 4.42 | 4.30 | 4.40 | 00:00:00 | | 2013-05-31 | 5,815,700 | 4.41 | 4.43 | 4.24 | 4.30 | 00:00:00 | | 2013-06-04 | 2,653,400 | 4.22 | 4.25 | 4.16 | 4.18 | 00:00:00 | | 2013-06-05 | 3,652,600 | 4.14 | 4.25 | 4.12 | 4.22 | 00:00:00 | | 2013-06-11 | 4,751,700 | 4.11 | 4.11 | 3.90 | 3.95 | 00:00:00 | | 2013-06-12 | 2,704,100 | 3.93 | 3.99 | 3.86 | 3.86 | 00:00:00 | | 2013-06-17 | 3,499,800 | 3.89 | 4.02 | 3.84 | 3.94 | 00:00:00 | | 2013-06-20 | 4,274,800 | 4.00 | 4.10 | 3.98 | 4.00 | 00:00:00 | | 2013-06-21 | 4,116,900 | 4.00 | 4.06 | 3.88 | 3.88 | 00:00:00 | | 2013-06-24 | 4,149,000 | 3.86 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2013-07-08 | 2,975,000 | 3.95 | 4.00 | 3.86 | 3.97 | 00:00:00 | | 2013-07-11 | 2,126,000 | 3.90 | 3.94 | 3.83 | 3.84 | 00:00:00 | | 2013-07-12 | 3,127,500 | 3.86 | 3.87 | 3.71 | 3.74 | 00:00:00 | | 2013-07-16 | 3,098,700 | 3.75 | 3.76 | 3.61 | 3.64 | 00:00:00 | | 2013-07-17 | 3,107,000 | 3.64 | 3.67 | 3.60 | 3.66 | 00:00:00 | | 2013-07-23 | 3,163,400 | 3.81 | 3.89 | 3.80 | 3.86 | 00:00:00 | | 2013-07-24 | 2,008,900 | 3.86 | 3.92 | 3.84 | 3.88 | 00:00:00 | | 2013-07-25 | 3,490,600 | 3.87 | 3.92 | 3.85 | 3.91 | 00:00:00 | | 2013-07-26 | 6,844,200 | 3.80 | 3.85 | 3.74 | 3.83 | 00:00:00 | | 2013-07-29 | 2,664,200 | 3.84 | 3.88 | 3.81 | 3.85 | 00:00:00 | | 2013-08-05 | 2,892,400 | 3.80 | 3.83 | 3.78 | 3.83 | 00:00:00 | | 2013-08-09 | 9,655,100 | 3.87 | 4.21 | 3.86 | 4.19 | 00:00:00 | | 2013-08-12 | 5,056,900 | 4.19 | 4.20 | 4.08 | 4.16 | 00:00:00 | | 2013-08-20 | 6,260,300 | 4.17 | 4.18 | 3.95 | 3.96 | 00:00:00 | | 2013-08-21 | 5,533,200 | 3.98 | 4.01 | 3.84 | 3.84 | 00:00:00 | | 2013-08-29 | 2,273,300 | 3.95 | 3.96 | 3.87 | 3.89 | 00:00:00 | | 2013-08-30 | 2,579,200 | 3.91 | 3.92 | 3.84 | 3.87 | 00:00:00 | | 2013-09-02 | 1,921,500 | 3.88 | 3.95 | 3.88 | 3.93 | 00:00:00 | | 2013-09-03 | 2,670,500 | 3.95 | 3.96 | 3.89 | 3.91 | 00:00:00 | | 2013-09-04 | 17,358,300 | 3.93 | 4.19 | 3.92 | 4.05 | 00:00:00 | | 2013-09-09 | 3,247,800 | 4.15 | 4.21 | 4.15 | 4.21 | 00:00:00 | | 2013-09-10 | 3,207,000 | 4.20 | 4.22 | 4.17 | 4.22 | 00:00:00 | | 2013-09-11 | 6,746,000 | 4.22 | 4.33 | 4.21 | 4.31 | 00:00:00 | | 2013-09-12 | 6,364,800 | 4.35 | 4.44 | 4.31 | 4.42 | 00:00:00 | | 2013-09-13 | 1,954,200 | 4.43 | 4.44 | 4.35 | 4.35 | 00:00:00 | | 2013-09-17 | 3,385,200 | 4.35 | 4.45 | 4.32 | 4.43 | 00:00:00 | | 2013-09-18 | 3,890,100 | 4.45 | 4.52 | 4.42 | 4.48 | 00:00:00 | | 2013-09-19 | 3,358,200 | 4.52 | 4.57 | 4.49 | 4.50 | 00:00:00 | | 2013-09-20 | 5,319,800 | 4.47 | 4.55 | 4.34 | 4.52 | 00:00:00 | | 2013-09-24 | 4,460,800 | 4.71 | 4.74 | 4.66 | 4.71 | 00:00:00 | | 2013-09-25 | 3,867,100 | 4.70 | 4.78 | 4.67 | 4.74 | 00:00:00 | | 2013-09-26 | 6,671,900 | 4.71 | 4.75 | 4.56 | 4.68 | 00:00:00 | | 2013-09-27 | 2,449,800 | 4.70 | 4.70 | 4.54 | 4.54 | 00:00:00 | | 2013-10-08 | 7,118,700 | 5.46 | 5.53 | 5.43 | 5.51 | 00:00:00 | | 2013-10-09 | 8,056,100 | 5.68 | 5.70 | 5.49 | 5.68 | 00:00:00 | | 2013-10-14 | 4,330,300 | 5.58 | 5.65 | 5.51 | 5.57 | 00:00:00 | | 2013-10-24 | 3,779,900 | 5.54 | 5.65 | 5.43 | 5.53 | 00:00:00 | | 2013-10-25 | 2,293,500 | 5.54 | 5.59 | 5.44 | 5.55 | 00:00:00 | | 2013-10-29 | 2,544,900 | 5.55 | 5.74 | 5.54 | 5.72 | 00:00:00 | | 2013-10-30 | 3,855,300 | 5.70 | 5.71 | 5.53 | 5.57 | 00:00:00 | | 2013-11-04 | 3,890,000 | 5.37 | 5.43 | 5.30 | 5.40 | 00:00:00 | | 2013-11-11 | 3,125,700 | 5.07 | 5.11 | 5.04 | 5.08 | 00:00:00 | | 2013-11-25 | 3,462,000 | 5.32 | 5.36 | 5.22 | 5.28 | 00:00:00 | | 2013-12-02 | 3,437,000 | 5.34 | 5.36 | 5.20 | 5.22 | 00:00:00 | | 2013-12-05 | 3,567,700 | 5.09 | 5.09 | 4.93 | 4.94 | 00:00:00 | | 2013-12-06 | 5,457,900 | 4.95 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2013-12-11 | 2,610,400 | 5.14 | 5.27 | 5.12 | 5.14 | 00:00:00 | | 2013-12-12 | 2,897,000 | 5.12 | 5.14 | 4.98 | 5.01 | 00:00:00 | | 2013-12-13 | 1,377,200 | 4.98 | 5.09 | 4.98 | 5.04 | 00:00:00 | | 2013-12-19 | 3,392,700 | 5.24 | 5.34 | 5.24 | 5.28 | 00:00:00 | | 2013-12-20 | 4,224,000 | 5.32 | 5.47 | 5.29 | 5.43 | 00:00:00 | | 2013-12-30 | 1,458,600 | 5.48 | 5.55 | 5.48 | 5.51 | 00:00:00 | | 2013-12-31 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2014-01-01 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2014-01-02 | 3,494,100 | 5.53 | 5.59 | 5.39 | 5.45 | 00:00:00 | | 2014-01-03 | 2,179,400 | 5.47 | 5.55 | 5.42 | 5.55 | 00:00:00 | | 2014-01-16 | 7,300,900 | 6.34 | 6.39 | 6.14 | 6.19 | 00:00:00 | | 2014-01-17 | 7,381,300 | 6.20 | 6.47 | 6.19 | 6.36 | 00:00:00 | | 2014-01-23 | 6,219,100 | 6.49 | 6.70 | 6.43 | 6.53 | 00:00:00 | | 2014-01-24 | 6,845,200 | 6.57 | 6.61 | 6.31 | 6.37 | 00:00:00 | | 2014-01-27 | 5,684,400 | 6.32 | 6.42 | 6.11 | 6.36 | 00:00:00 | | 2014-01-28 | 4,444,400 | 6.36 | 6.62 | 6.34 | 6.53 | 00:00:00 | | 2014-01-29 | 8,488,500 | 6.59 | 6.68 | 6.28 | 6.57 | 00:00:00 | | 2014-01-30 | 4,430,600 | 6.54 | 6.65 | 6.49 | 6.65 | 00:00:00 | | 2014-01-31 | 4,745,000 | 6.67 | 6.67 | 6.47 | 6.52 | 00:00:00 | | 2014-02-03 | 4,079,900 | 6.51 | 6.57 | 6.28 | 6.31 | 00:00:00 | | 2014-02-04 | 5,038,400 | 6.25 | 6.43 | 6.18 | 6.34 | 00:00:00 | | 2014-02-05 | 5,926,700 | 6.31 | 6.50 | 6.31 | 6.49 | 00:00:00 | | 2014-02-06 | 3,372,800 | 6.53 | 6.61 | 6.47 | 6.60 | 00:00:00 | | 2014-02-07 | 2,547,500 | 6.60 | 6.66 | 6.53 | 6.64 | 00:00:00 | | 2014-02-28 | 4,307,500 | 7.00 | 7.18 | 6.97 | 7.12 | 00:00:00 | | 2014-03-03 | 4,218,100 | 6.98 | 7.09 | 6.91 | 6.93 | 00:00:00 | | 2014-03-04 | 3,282,700 | 6.97 | 7.16 | 6.96 | 7.16 | 00:00:00 | | 2014-03-13 | 2,705,700 | 6.81 | 6.91 | 6.75 | 6.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
