|
 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 | | 2015-02-06 | 4,349,100 | 10.03 | 10.23 | 10.03 | 10.22 | 00:00:00 | | 2015-02-09 | 5,526,200 | 10.18 | 10.18 | 9.91 | 9.98 | 00:00:00 | | 2015-02-10 | 3,458,800 | 9.99 | 10.28 | 9.98 | 10.27 | 00:00:00 | | 2015-02-11 | 3,193,900 | 10.23 | 10.26 | 10.06 | 10.18 | 00:00:00 | | 2015-02-16 | 1,944,600 | 10.23 | 10.30 | 10.09 | 10.22 | 00:00:00 | | 2015-02-17 | 2,866,800 | 10.12 | 10.27 | 10.12 | 10.20 | 00:00:00 | | 2015-02-18 | 2,236,800 | 10.21 | 10.33 | 10.16 | 10.30 | 00:00:00 | | 2015-02-19 | 2,398,300 | 10.29 | 10.34 | 10.19 | 10.30 | 00:00:00 | | 2015-02-20 | 2,126,600 | 10.20 | 10.34 | 10.20 | 10.33 | 00:00:00 | | 2015-02-24 | 10,347,000 | 11.13 | 11.46 | 10.58 | 10.87 | 00:00:00 | | 2015-02-25 | 2,834,100 | 10.90 | 10.94 | 10.80 | 10.85 | 00:00:00 | | 2015-03-05 | 2,849,800 | 10.96 | 11.00 | 10.85 | 10.90 | 00:00:00 | | 2015-03-06 | 2,431,500 | 10.92 | 10.94 | 10.83 | 10.87 | 00:00:00 | | 2015-03-17 | 4,083,100 | 11.98 | 11.99 | 11.55 | 11.62 | 00:00:00 | | 2015-03-18 | 7,305,400 | 11.66 | 11.66 | 11.09 | 11.29 | 00:00:00 | | 2015-03-19 | 6,820,900 | 11.35 | 11.63 | 11.26 | 11.42 | 00:00:00 | | 2015-03-20 | 6,160,900 | 11.48 | 11.54 | 11.30 | 11.43 | 00:00:00 | | 2015-03-24 | 3,053,100 | 11.34 | 11.54 | 11.28 | 11.47 | 00:00:00 | | 2015-03-25 | 3,256,100 | 11.40 | 11.51 | 11.15 | 11.17 | 00:00:00 | | 2015-04-06 | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 00:00:00 | | 2015-04-07 | 2,655,300 | 11.50 | 11.53 | 11.37 | 11.51 | 00:00:00 | | 2015-04-08 | 2,933,400 | 11.52 | 11.54 | 11.40 | 11.45 | 00:00:00 | | 2015-04-09 | 3,324,300 | 11.57 | 11.74 | 11.56 | 11.70 | 00:00:00 | | 2015-04-10 | 3,247,900 | 11.74 | 11.89 | 11.69 | 11.81 | 00:00:00 | | 2015-04-13 | 2,068,000 | 11.80 | 11.88 | 11.70 | 11.86 | 00:00:00 | | 2015-04-16 | 3,463,300 | 11.81 | 11.86 | 11.59 | 11.64 | 00:00:00 | | 2015-04-17 | 3,555,100 | 11.64 | 11.74 | 11.31 | 11.36 | 00:00:00 | | 2015-04-21 | 4,213,500 | 11.59 | 11.80 | 11.43 | 11.45 | 00:00:00 | | 2015-04-22 | 2,769,300 | 11.52 | 11.64 | 11.31 | 11.41 | 00:00:00 | | 2015-04-23 | 3,806,900 | 11.44 | 11.49 | 11.03 | 11.05 | 00:00:00 | | 2015-04-24 | 8,829,000 | 11.11 | 11.78 | 11.07 | 11.77 | 00:00:00 | | 2015-04-28 | 2,523,100 | 11.85 | 11.93 | 11.63 | 11.66 | 00:00:00 | | 2015-04-29 | 3,036,200 | 11.72 | 11.77 | 11.20 | 11.20 | 00:00:00 | | 2015-05-04 | 2,760,600 | 11.45 | 11.48 | 11.18 | 11.21 | 00:00:00 | | 2015-05-05 | 4,167,100 | 11.21 | 11.49 | 10.89 | 10.89 | 00:00:00 | | 2015-05-06 | 3,985,200 | 10.91 | 11.23 | 10.90 | 11.03 | 00:00:00 | | 2015-05-12 | 2,943,700 | 11.32 | 11.36 | 11.09 | 11.14 | 00:00:00 | | 2015-05-13 | 2,183,800 | 11.17 | 11.34 | 11.06 | 11.12 | 00:00:00 | | 2015-06-22 | 3,867,200 | 11.51 | 11.68 | 11.37 | 11.67 | 00:00:00 | | 2015-07-02 | 2,450,000 | 11.64 | 11.67 | 11.24 | 11.26 | 00:00:00 | | 2015-07-03 | 1,958,000 | 11.21 | 11.37 | 11.06 | 11.21 | 00:00:00 | | 2015-07-20 | 3,666,700 | 12.79 | 13.25 | 12.79 | 13.20 | 00:00:00 | | 2015-07-23 | 1,880,800 | 13.05 | 13.07 | 12.79 | 12.79 | 00:00:00 | | 2015-07-24 | 2,212,200 | 12.80 | 12.98 | 12.71 | 12.71 | 00:00:00 | | 2015-07-28 | 2,032,000 | 12.47 | 12.70 | 12.41 | 12.69 | 00:00:00 | | 2015-07-29 | 1,965,900 | 12.70 | 12.85 | 12.63 | 12.77 | 00:00:00 | | 2015-07-30 | 3,236,100 | 12.72 | 13.18 | 12.67 | 13.14 | 00:00:00 | | 2015-07-31 | 2,788,800 | 13.14 | 13.18 | 13.03 | 13.12 | 00:00:00 | | 2015-08-04 | 2,504,000 | 13.40 | 13.45 | 13.12 | 13.20 | 00:00:00 | | 2015-08-05 | 3,349,600 | 13.37 | 13.57 | 13.32 | 13.54 | 00:00:00 | | 2015-08-20 | 3,473,700 | 12.32 | 12.39 | 11.83 | 11.88 | 00:00:00 | | 2015-08-21 | 3,575,900 | 11.64 | 11.86 | 11.08 | 11.60 | 00:00:00 | | 2015-08-24 | 6,496,000 | 11.19 | 11.45 | 10.99 | 11.15 | 00:00:00 | | 2015-08-25 | 4,646,900 | 11.30 | 11.90 | 11.22 | 11.88 | 00:00:00 | | 2015-08-26 | 3,867,000 | 11.74 | 11.86 | 11.48 | 11.57 | 00:00:00 | | 2015-08-31 | 2,704,100 | 11.94 | 12.10 | 11.81 | 12.07 | 00:00:00 | | 2015-09-03 | 2,292,300 | 11.90 | 12.25 | 11.86 | 12.23 | 00:00:00 | | 2015-09-04 | 2,772,300 | 12.08 | 12.12 | 11.74 | 11.78 | 00:00:00 | | 2015-09-08 | 1,768,600 | 11.76 | 11.98 | 11.68 | 11.79 | 00:00:00 | | 2015-09-09 | 1,955,800 | 12.07 | 12.08 | 11.91 | 11.94 | 00:00:00 | | 2015-09-22 | 5,560,800 | 12.12 | 12.15 | 11.52 | 11.52 | 00:00:00 | | 2015-09-23 | 3,620,500 | 11.54 | 11.77 | 11.24 | 11.61 | 00:00:00 | | 2015-09-25 | 3,920,900 | 11.50 | 11.70 | 11.39 | 11.60 | 00:00:00 | | 2015-09-28 | 1,967,500 | 11.51 | 11.61 | 11.29 | 11.29 | 00:00:00 | | 2015-09-29 | 4,074,600 | 11.16 | 11.31 | 10.83 | 10.91 | 00:00:00 | | 2015-09-30 | 4,375,900 | 11.12 | 11.32 | 10.95 | 11.19 | 00:00:00 | | 2015-10-06 | 4,252,400 | 11.75 | 12.11 | 11.73 | 12.03 | 00:00:00 | | 2015-10-07 | 2,612,700 | 12.10 | 12.10 | 11.84 | 11.84 | 00:00:00 | | 2015-10-08 | 2,305,000 | 11.86 | 12.04 | 11.83 | 12.04 | 00:00:00 | | 2015-10-09 | 4,880,400 | 12.25 | 12.37 | 11.98 | 12.17 | 00:00:00 | | 2015-10-13 | 3,517,400 | 11.59 | 11.83 | 11.52 | 11.83 | 00:00:00 | | 2015-10-14 | 2,054,300 | 11.77 | 11.78 | 11.60 | 11.62 | 00:00:00 | | 2015-10-19 | 1,929,100 | 11.86 | 12.06 | 11.85 | 11.87 | 00:00:00 | | 2015-10-20 | 2,129,100 | 11.88 | 11.93 | 11.56 | 11.70 | 00:00:00 | | 2015-10-21 | 1,746,900 | 11.77 | 11.89 | 11.66 | 11.77 | 00:00:00 | | 2015-10-22 | 2,332,900 | 11.73 | 11.98 | 11.55 | 11.97 | 00:00:00 | | 2015-10-23 | 3,494,100 | 12.02 | 12.27 | 11.99 | 12.20 | 00:00:00 | | 2015-10-26 | 2,232,500 | 12.19 | 12.35 | 12.15 | 12.25 | 00:00:00 | | 2015-10-29 | 2,407,700 | 12.42 | 12.49 | 12.08 | 12.19 | 00:00:00 | | 2015-10-30 | 3,124,400 | 12.25 | 12.36 | 11.77 | 11.90 | 00:00:00 | | 2015-11-10 | 3,670,400 | 12.15 | 12.50 | 12.07 | 12.50 | 00:00:00 | | 2015-11-11 | 3,810,700 | 12.54 | 12.79 | 12.51 | 12.57 | 00:00:00 | | 2015-11-12 | 3,903,200 | 12.55 | 12.66 | 12.04 | 12.19 | 00:00:00 | | 2015-11-13 | 2,297,200 | 12.12 | 12.28 | 12.08 | 12.20 | 00:00:00 | | 2015-11-16 | 4,853,500 | 12.01 | 12.53 | 11.96 | 12.53 | 00:00:00 | | 2015-11-17 | 7,957,400 | 12.76 | 13.28 | 12.71 | 13.21 | 00:00:00 | | 2015-11-18 | 4,714,500 | 13.13 | 13.27 | 12.93 | 13.19 | 00:00:00 | | 2015-11-26 | 4,096,600 | 13.70 | 13.83 | 13.52 | 13.66 | 00:00:00 | | 2015-11-27 | 1,844,700 | 13.62 | 13.78 | 13.55 | 13.71 | 00:00:00 | | 2015-11-30 | 3,395,200 | 13.71 | 13.94 | 13.63 | 13.71 | 00:00:00 | | 2015-12-03 | 4,520,300 | 13.41 | 13.80 | 13.13 | 13.20 | 00:00:00 | | 2015-12-04 | 2,790,100 | 13.13 | 13.58 | 13.12 | 13.41 | 00:00:00 | | 2015-12-11 | 2,781,600 | 13.11 | 13.19 | 12.85 | 12.90 | 00:00:00 | | 2015-12-15 | 3,785,800 | 12.61 | 12.83 | 12.47 | 12.82 | 00:00:00 | | 2015-12-16 | 2,383,500 | 12.80 | 13.11 | 12.72 | 13.02 | 00:00:00 | | 2015-12-21 | 1,655,700 | 12.78 | 12.98 | 12.73 | 12.76 | 00:00:00 | | 2015-12-24 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2015-12-25 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2015-12-29 | 1,805,900 | 12.87 | 13.05 | 12.80 | 12.89 | 00:00:00 | | 2015-12-30 | 1,036,100 | 12.85 | 12.96 | 12.78 | 12.90 | 00:00:00 | | 2016-01-11 | 2,083,500 | 12.38 | 12.62 | 12.33 | 12.45 | 00:00:00 | | 2016-01-21 | 3,850,400 | 11.09 | 11.41 | 10.87 | 11.23 | 00:00:00 | | 2016-01-22 | 3,130,400 | 11.49 | 11.61 | 11.29 | 11.45 | 00:00:00 | | 2016-01-26 | 3,290,500 | 11.15 | 11.31 | 11.04 | 11.29 | 00:00:00 | | 2016-01-27 | 9,374,800 | 11.35 | 11.39 | 10.45 | 10.86 | 00:00:00 | | 2016-02-01 | 2,737,600 | 11.03 | 11.07 | 10.79 | 10.95 | 00:00:00 | | 2016-02-02 | 3,166,700 | 11.02 | 11.03 | 10.53 | 10.63 | 00:00:00 | | 2016-02-03 | 4,617,100 | 10.63 | 10.70 | 10.10 | 10.43 | 00:00:00 | | 2016-02-04 | 4,769,400 | 10.51 | 10.56 | 9.99 | 10.24 | 00:00:00 | | 2016-02-05 | 10,233,500 | 10.15 | 10.17 | 9.37 | 9.64 | 00:00:00 | | 2016-02-08 | 5,939,400 | 9.69 | 9.78 | 8.94 | 9.21 | 00:00:00 | | 2016-02-09 | 6,602,000 | 9.20 | 9.31 | 8.51 | 8.91 | 00:00:00 | | 2016-02-10 | 4,659,400 | 8.93 | 9.47 | 8.78 | 9.28 | 00:00:00 | | 2016-02-11 | 4,858,400 | 9.14 | 9.14 | 8.63 | 8.63 | 00:00:00 | | 2016-02-12 | 4,416,800 | 8.68 | 8.99 | 8.61 | 8.86 | 00:00:00 | | 2016-02-18 | 5,424,700 | 9.36 | 9.75 | 9.34 | 9.43 | 00:00:00 | | 2016-02-19 | 3,894,900 | 9.41 | 9.50 | 9.13 | 9.31 | 00:00:00 | | 2016-03-03 | 3,329,800 | 10.11 | 10.14 | 9.95 | 10.02 | 00:00:00 | | 2016-03-04 | 4,931,300 | 10.04 | 10.07 | 9.69 | 9.96 | 00:00:00 | | 2016-03-10 | 5,729,600 | 10.06 | 10.40 | 9.86 | 9.86 | 00:00:00 | | 2016-03-11 | 6,630,900 | 10.00 | 10.60 | 10.00 | 10.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
