|
 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 | | 2014-03-13 | 2,705,700 | 6.81 | 6.91 | 6.75 | 6.75 | 00:00:00 | | 2014-03-14 | 4,590,500 | 6.66 | 6.72 | 6.55 | 6.55 | 00:00:00 | | 2014-03-18 | 7,187,200 | 7.00 | 7.12 | 6.88 | 7.01 | 00:00:00 | | 2014-03-19 | 4,026,900 | 7.07 | 7.14 | 7.02 | 7.05 | 00:00:00 | | 2014-03-20 | 12,337,900 | 6.97 | 7.31 | 6.92 | 7.25 | 00:00:00 | | 2014-03-21 | 4,818,000 | 7.20 | 7.27 | 7.02 | 7.02 | 00:00:00 | | 2014-04-03 | 2,610,700 | 7.15 | 7.24 | 7.09 | 7.19 | 00:00:00 | | 2014-04-04 | 3,193,500 | 7.18 | 7.30 | 7.18 | 7.27 | 00:00:00 | | 2014-04-15 | 11,000,400 | 6.60 | 6.66 | 6.35 | 6.35 | 00:00:00 | | 2014-04-16 | 5,861,200 | 6.47 | 6.51 | 6.24 | 6.50 | 00:00:00 | | 2014-05-06 | 2,864,600 | 6.66 | 6.70 | 6.51 | 6.54 | 00:00:00 | | 2014-05-07 | 9,934,400 | 6.49 | 6.51 | 6.03 | 6.05 | 00:00:00 | | 2014-05-08 | 5,455,400 | 6.11 | 6.32 | 6.10 | 6.16 | 00:00:00 | | 2014-05-09 | 3,142,000 | 6.18 | 6.22 | 6.03 | 6.05 | 00:00:00 | | 2014-05-12 | 4,451,600 | 6.04 | 6.12 | 5.97 | 5.97 | 00:00:00 | | 2014-05-13 | 2,611,300 | 6.01 | 6.08 | 5.95 | 5.96 | 00:00:00 | | 2014-05-14 | 3,012,100 | 5.98 | 6.01 | 5.87 | 5.97 | 00:00:00 | | 2014-05-15 | 7,582,200 | 5.98 | 6.05 | 5.68 | 5.74 | 00:00:00 | | 2014-05-16 | 6,713,700 | 5.75 | 5.81 | 5.60 | 5.80 | 00:00:00 | | 2014-05-19 | 5,355,700 | 5.76 | 5.95 | 5.65 | 5.89 | 00:00:00 | | 2014-05-20 | 4,211,900 | 5.90 | 5.97 | 5.80 | 5.83 | 00:00:00 | | 2014-05-21 | 4,308,000 | 5.81 | 5.93 | 5.73 | 5.76 | 00:00:00 | | 2014-05-22 | 6,591,100 | 5.78 | 5.78 | 5.50 | 5.55 | 00:00:00 | | 2014-05-23 | 5,275,600 | 5.58 | 5.77 | 5.56 | 5.72 | 00:00:00 | | 2014-05-27 | 4,607,800 | 6.01 | 6.06 | 5.89 | 5.91 | 00:00:00 | | 2014-05-28 | 3,512,300 | 5.93 | 6.02 | 5.91 | 6.00 | 00:00:00 | | 2014-06-02 | 2,210,400 | 6.05 | 6.13 | 5.99 | 6.09 | 00:00:00 | | 2014-06-03 | 2,297,400 | 6.11 | 6.16 | 6.03 | 6.05 | 00:00:00 | | 2014-06-04 | 4,425,900 | 6.06 | 6.28 | 5.95 | 6.26 | 00:00:00 | | 2014-06-05 | 9,285,100 | 6.29 | 6.47 | 6.28 | 6.32 | 00:00:00 | | 2014-06-06 | 6,045,300 | 6.36 | 6.57 | 6.33 | 6.53 | 00:00:00 | | 2014-06-09 | 4,029,000 | 6.53 | 6.64 | 6.49 | 6.62 | 00:00:00 | | 2014-06-16 | 2,676,200 | 6.54 | 6.57 | 6.38 | 6.43 | 00:00:00 | | 2014-06-17 | 3,833,100 | 6.41 | 6.45 | 6.26 | 6.28 | 00:00:00 | | 2014-06-18 | 4,259,500 | 6.26 | 6.28 | 6.15 | 6.26 | 00:00:00 | | 2014-06-19 | 5,391,000 | 6.34 | 6.53 | 6.32 | 6.51 | 00:00:00 | | 2014-06-20 | 12,264,500 | 6.58 | 6.82 | 6.51 | 6.74 | 00:00:00 | | 2014-06-23 | 10,538,700 | 6.71 | 7.03 | 6.71 | 6.90 | 00:00:00 | | 2014-06-26 | 3,886,600 | 6.90 | 6.98 | 6.84 | 6.92 | 00:00:00 | | 2014-06-27 | 2,858,200 | 6.95 | 6.97 | 6.87 | 6.89 | 00:00:00 | | 2014-06-30 | 3,313,800 | 6.90 | 6.95 | 6.84 | 6.95 | 00:00:00 | | 2014-07-01 | 4,064,400 | 6.95 | 7.07 | 6.91 | 6.99 | 00:00:00 | | 2014-07-02 | 3,124,400 | 7.04 | 7.06 | 6.93 | 7.05 | 00:00:00 | | 2014-07-07 | 4,562,900 | 7.25 | 7.25 | 7.07 | 7.08 | 00:00:00 | | 2014-07-17 | 2,970,100 | 7.32 | 7.35 | 7.24 | 7.25 | 00:00:00 | | 2014-07-18 | 2,505,500 | 7.22 | 7.22 | 7.10 | 7.18 | 00:00:00 | | 2014-07-21 | 2,231,500 | 7.18 | 7.19 | 6.97 | 7.00 | 00:00:00 | | 2014-07-22 | 2,334,800 | 7.03 | 7.18 | 7.00 | 7.16 | 00:00:00 | | 2014-07-23 | 1,870,100 | 7.14 | 7.14 | 7.04 | 7.07 | 00:00:00 | | 2014-08-05 | 5,166,300 | 6.59 | 6.84 | 6.55 | 6.62 | 00:00:00 | | 2014-08-06 | 4,174,600 | 6.59 | 6.65 | 6.41 | 6.46 | 00:00:00 | | 2014-08-07 | 3,154,500 | 6.46 | 6.58 | 6.37 | 6.43 | 00:00:00 | | 2014-08-08 | 3,653,500 | 6.35 | 6.55 | 6.31 | 6.54 | 00:00:00 | | 2014-08-12 | 1,947,600 | 6.61 | 6.70 | 6.57 | 6.70 | 00:00:00 | | 2014-08-13 | 3,426,300 | 6.61 | 6.73 | 6.49 | 6.57 | 00:00:00 | | 2014-08-18 | 4,388,500 | 6.72 | 6.97 | 6.70 | 6.92 | 00:00:00 | | 2014-08-19 | 2,608,100 | 6.95 | 6.97 | 6.86 | 6.91 | 00:00:00 | | 2014-08-20 | 1,486,400 | 6.91 | 6.95 | 6.82 | 6.85 | 00:00:00 | | 2014-08-26 | 2,508,100 | 7.14 | 7.19 | 7.06 | 7.18 | 00:00:00 | | 2014-08-27 | 2,774,100 | 7.14 | 7.23 | 7.10 | 7.21 | 00:00:00 | | 2014-09-04 | 4,202,800 | 7.15 | 7.30 | 7.09 | 7.28 | 00:00:00 | | 2014-09-05 | 2,742,800 | 7.25 | 7.30 | 7.22 | 7.28 | 00:00:00 | | 2014-09-11 | 5,219,200 | 7.43 | 7.59 | 7.30 | 7.52 | 00:00:00 | | 2014-09-12 | 5,732,200 | 7.57 | 7.69 | 7.50 | 7.62 | 00:00:00 | | 2014-09-15 | 5,063,900 | 7.69 | 7.78 | 7.55 | 7.70 | 00:00:00 | | 2014-09-16 | 5,345,800 | 7.74 | 7.77 | 7.51 | 7.60 | 00:00:00 | | 2014-09-17 | 3,067,300 | 7.64 | 7.69 | 7.57 | 7.66 | 00:00:00 | | 2014-09-22 | 3,539,200 | 7.55 | 7.72 | 7.45 | 7.48 | 00:00:00 | | 2014-09-23 | 4,360,100 | 7.51 | 7.54 | 7.39 | 7.42 | 00:00:00 | | 2014-09-24 | 5,653,800 | 7.43 | 7.51 | 7.28 | 7.43 | 00:00:00 | | 2014-09-25 | 8,399,500 | 7.41 | 7.78 | 7.41 | 7.51 | 00:00:00 | | 2014-09-26 | 5,167,300 | 7.51 | 7.61 | 7.42 | 7.59 | 00:00:00 | | 2014-10-07 | 2,721,100 | 7.20 | 7.24 | 7.08 | 7.09 | 00:00:00 | | 2014-10-08 | 3,435,700 | 7.07 | 7.16 | 6.91 | 7.05 | 00:00:00 | | 2014-10-09 | 6,249,600 | 7.16 | 7.19 | 6.76 | 6.80 | 00:00:00 | | 2014-10-10 | 6,538,500 | 6.73 | 7.02 | 6.50 | 6.92 | 00:00:00 | | 2014-10-13 | 4,411,200 | 6.88 | 7.10 | 6.85 | 6.93 | 00:00:00 | | 2014-10-23 | 5,112,300 | 7.16 | 7.32 | 7.11 | 7.30 | 00:00:00 | | 2014-10-24 | 3,922,800 | 7.24 | 7.28 | 7.14 | 7.21 | 00:00:00 | | 2014-10-30 | 5,662,500 | 6.87 | 6.97 | 6.59 | 6.78 | 00:00:00 | | 2014-10-31 | 5,583,500 | 6.89 | 7.19 | 6.84 | 7.19 | 00:00:00 | | 2014-11-03 | 4,140,300 | 7.18 | 7.28 | 6.99 | 7.03 | 00:00:00 | | 2014-11-04 | 3,658,800 | 7.00 | 7.13 | 6.78 | 6.78 | 00:00:00 | | 2014-11-05 | 3,984,900 | 6.78 | 7.04 | 6.71 | 7.03 | 00:00:00 | | 2014-11-06 | 15,202,800 | 7.20 | 7.55 | 7.15 | 7.47 | 00:00:00 | | 2014-11-07 | 5,490,100 | 7.51 | 7.53 | 7.41 | 7.47 | 00:00:00 | | 2014-11-13 | 5,357,900 | 7.23 | 7.33 | 7.04 | 7.26 | 00:00:00 | | 2014-11-14 | 7,266,200 | 7.33 | 7.55 | 7.30 | 7.55 | 00:00:00 | | 2014-11-18 | 8,647,800 | 7.45 | 7.74 | 7.34 | 7.44 | 00:00:00 | | 2014-11-19 | 4,260,800 | 7.49 | 7.57 | 7.37 | 7.41 | 00:00:00 | | 2014-11-25 | 3,641,300 | 7.55 | 7.64 | 7.51 | 7.55 | 00:00:00 | | 2014-11-26 | 3,032,700 | 7.62 | 7.64 | 7.52 | 7.62 | 00:00:00 | | 2014-11-27 | 3,040,900 | 7.68 | 7.69 | 7.59 | 7.69 | 00:00:00 | | 2014-11-28 | 3,376,200 | 7.72 | 7.82 | 7.63 | 7.80 | 00:00:00 | | 2014-12-02 | 3,135,600 | 7.63 | 7.82 | 7.59 | 7.76 | 00:00:00 | | 2014-12-03 | 3,773,900 | 7.76 | 7.94 | 7.74 | 7.91 | 00:00:00 | | 2014-12-08 | 3,325,400 | 8.09 | 8.25 | 8.02 | 8.19 | 00:00:00 | | 2014-12-16 | 7,158,800 | 7.26 | 7.64 | 7.07 | 7.62 | 00:00:00 | | 2014-12-17 | 4,093,000 | 7.49 | 7.57 | 7.41 | 7.45 | 00:00:00 | | 2014-12-18 | 4,959,200 | 7.62 | 7.82 | 7.51 | 7.82 | 00:00:00 | | 2014-12-19 | 6,899,100 | 7.85 | 7.97 | 7.72 | 7.91 | 00:00:00 | | 2014-12-22 | 4,210,400 | 7.91 | 7.94 | 7.64 | 7.78 | 00:00:00 | | 2014-12-23 | 2,274,000 | 7.76 | 7.85 | 7.73 | 7.85 | 00:00:00 | | 2014-12-24 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2014-12-25 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2014-12-26 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2014-12-30 | 1,669,500 | 7.74 | 7.85 | 7.68 | 7.74 | 00:00:00 | | 2014-12-31 | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 00:00:00 | | 2015-01-01 | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 00:00:00 | | 2015-01-02 | 2,529,400 | 7.84 | 7.84 | 7.68 | 7.73 | 00:00:00 | | 2015-01-09 | 4,187,400 | 7.78 | 7.91 | 7.61 | 7.65 | 00:00:00 | | 2015-01-13 | 3,797,500 | 7.78 | 7.95 | 7.70 | 7.89 | 00:00:00 | | 2015-01-14 | 3,499,900 | 7.81 | 8.02 | 7.76 | 7.89 | 00:00:00 | | 2015-01-19 | 4,191,000 | 8.51 | 8.63 | 8.47 | 8.51 | 00:00:00 | | 2015-01-26 | 4,045,000 | 9.00 | 9.17 | 8.93 | 9.17 | 00:00:00 | | 2015-01-27 | 4,895,200 | 9.16 | 9.25 | 8.93 | 9.02 | 00:00:00 | | 2015-01-28 | 10,078,100 | 9.30 | 9.44 | 9.15 | 9.24 | 00:00:00 | | 2015-02-03 | 3,830,600 | 9.70 | 9.80 | 9.65 | 9.77 | 00:00:00 | | 2015-02-04 | 6,947,300 | 9.74 | 9.99 | 9.73 | 9.90 | 00:00:00 | | 2015-02-05 | 6,296,700 | 9.85 | 10.07 | 9.83 | 10.07 | 00:00:00 | | 2015-02-06 | 4,349,100 | 10.03 | 10.23 | 10.03 | 10.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
