|
 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 | | 2006-01-02 | 518,000 | 16.35 | 16.43 | 16.28 | 16.43 | 00:00:00 | | 2006-01-03 | 1,437,200 | 16.43 | 16.68 | 16.43 | 16.64 | 00:00:00 | | 2006-01-04 | 1,622,900 | 16.70 | 16.76 | 16.65 | 16.75 | 00:00:00 | | 2006-01-05 | 1,726,100 | 16.80 | 16.89 | 16.60 | 16.71 | 00:00:00 | | 2006-01-06 | 788,400 | 16.71 | 16.85 | 16.65 | 16.85 | 00:00:00 | | 2006-01-09 | 1,280,100 | 16.90 | 16.98 | 16.67 | 16.71 | 00:00:00 | | 2006-01-10 | 1,238,400 | 16.72 | 16.76 | 16.44 | 16.68 | 00:00:00 | | 2006-01-11 | 1,216,800 | 16.70 | 16.78 | 16.62 | 16.64 | 00:00:00 | | 2006-01-12 | 5,810,900 | 16.65 | 17.63 | 16.61 | 17.45 | 00:00:00 | | 2006-01-13 | 3,782,600 | 17.33 | 17.45 | 17.06 | 17.38 | 00:00:00 | | 2006-01-16 | 1,199,900 | 17.33 | 17.39 | 17.21 | 17.26 | 00:00:00 | | 2006-01-17 | 1,881,800 | 17.17 | 17.38 | 17.08 | 17.32 | 00:00:00 | | 2006-01-18 | 1,595,500 | 17.00 | 17.22 | 16.93 | 17.15 | 00:00:00 | | 2006-01-19 | 4,782,600 | 17.37 | 17.87 | 17.26 | 17.78 | 00:00:00 | | 2006-01-20 | 2,551,300 | 17.78 | 17.89 | 17.36 | 17.40 | 00:00:00 | | 2006-01-23 | 1,285,800 | 17.20 | 17.49 | 17.15 | 17.41 | 00:00:00 | | 2006-01-24 | 1,404,800 | 17.36 | 17.60 | 17.28 | 17.53 | 00:00:00 | | 2006-01-25 | 1,253,100 | 17.43 | 17.55 | 17.29 | 17.52 | 00:00:00 | | 2006-01-26 | 2,203,600 | 17.46 | 17.85 | 17.46 | 17.76 | 00:00:00 | | 2006-01-27 | 3,787,100 | 17.90 | 18.22 | 17.74 | 17.78 | 00:00:00 | | 2006-01-30 | 2,141,600 | 17.82 | 18.18 | 17.75 | 18.18 | 00:00:00 | | 2006-01-31 | 1,687,700 | 18.11 | 18.21 | 17.85 | 17.93 | 00:00:00 | | 2006-02-01 | 2,072,800 | 17.85 | 18.28 | 17.85 | 18.17 | 00:00:00 | | 2006-02-02 | 1,699,300 | 18.22 | 18.26 | 17.98 | 18.03 | 00:00:00 | | 2006-02-03 | 1,765,300 | 18.00 | 18.13 | 17.86 | 17.98 | 00:00:00 | | 2006-02-06 | 1,128,100 | 18.02 | 18.10 | 17.90 | 17.93 | 00:00:00 | | 2006-02-07 | 1,902,100 | 17.93 | 17.99 | 17.73 | 17.86 | 00:00:00 | | 2006-02-08 | 2,182,100 | 17.80 | 17.84 | 17.68 | 17.74 | 00:00:00 | | 2006-02-09 | 2,666,900 | 17.81 | 18.15 | 17.77 | 18.10 | 00:00:00 | | 2006-02-10 | 2,661,000 | 18.01 | 18.30 | 18.01 | 18.16 | 00:00:00 | | 2006-02-13 | 1,377,800 | 18.20 | 18.34 | 18.05 | 18.13 | 00:00:00 | | 2006-02-14 | 1,451,400 | 18.10 | 18.23 | 18.02 | 18.17 | 00:00:00 | | 2006-02-15 | 1,558,600 | 18.13 | 18.24 | 18.06 | 18.08 | 00:00:00 | | 2006-02-16 | 1,485,300 | 18.14 | 18.18 | 18.09 | 18.15 | 00:00:00 | | 2006-02-17 | 1,344,900 | 18.15 | 18.23 | 18.07 | 18.13 | 00:00:00 | | 2006-02-20 | 1,811,600 | 18.15 | 18.30 | 18.01 | 18.27 | 00:00:00 | | 2006-02-21 | 3,044,700 | 18.43 | 18.75 | 18.40 | 18.58 | 00:00:00 | | 2006-02-22 | 2,119,000 | 18.64 | 18.74 | 18.41 | 18.65 | 00:00:00 | | 2006-02-23 | 2,420,400 | 18.73 | 18.84 | 18.52 | 18.66 | 00:00:00 | | 2006-02-24 | 1,802,100 | 18.72 | 18.85 | 18.50 | 18.79 | 00:00:00 | | 2006-02-27 | 1,176,300 | 18.85 | 18.85 | 18.70 | 18.84 | 00:00:00 | | 2006-02-28 | 2,677,100 | 18.83 | 19.00 | 18.36 | 18.37 | 00:00:00 | | 2006-03-01 | 2,205,700 | 18.35 | 18.71 | 18.35 | 18.60 | 00:00:00 | | 2006-03-02 | 3,866,500 | 18.99 | 19.17 | 18.59 | 18.79 | 00:00:00 | | 2006-03-03 | 1,629,500 | 18.90 | 18.90 | 18.59 | 18.75 | 00:00:00 | | 2006-03-06 | 3,966,200 | 18.80 | 19.20 | 18.63 | 19.10 | 00:00:00 | | 2006-03-07 | 1,735,500 | 19.06 | 19.18 | 18.79 | 18.96 | 00:00:00 | | 2006-03-08 | 2,649,000 | 18.81 | 18.98 | 18.37 | 18.48 | 00:00:00 | | 2006-03-09 | 2,359,000 | 18.57 | 18.89 | 18.52 | 18.77 | 00:00:00 | | 2006-03-10 | 1,412,800 | 18.65 | 19.08 | 18.65 | 18.90 | 00:00:00 | | 2006-03-13 | 2,564,200 | 19.03 | 19.37 | 18.91 | 18.91 | 00:00:00 | | 2006-03-14 | 1,750,500 | 18.91 | 19.07 | 18.73 | 19.00 | 00:00:00 | | 2006-03-15 | 2,530,400 | 19.00 | 19.27 | 18.96 | 19.00 | 00:00:00 | | 2006-03-16 | 1,409,500 | 19.09 | 19.13 | 18.84 | 18.96 | 00:00:00 | | 2006-03-17 | 2,782,700 | 19.04 | 19.10 | 18.84 | 19.03 | 00:00:00 | | 2006-03-20 | 2,996,100 | 19.10 | 19.34 | 19.01 | 19.18 | 00:00:00 | | 2006-03-21 | 3,063,400 | 19.12 | 19.15 | 18.95 | 19.00 | 00:00:00 | | 2006-03-22 | 1,681,700 | 19.00 | 19.17 | 18.96 | 19.17 | 00:00:00 | | 2006-03-23 | 1,169,100 | 19.16 | 19.17 | 18.95 | 18.96 | 00:00:00 | | 2006-03-24 | 1,482,800 | 19.05 | 19.06 | 18.83 | 19.05 | 00:00:00 | | 2006-03-27 | 1,497,700 | 19.06 | 19.09 | 18.85 | 18.85 | 00:00:00 | | 2006-03-28 | 3,992,600 | 18.78 | 18.88 | 18.22 | 18.57 | 00:00:00 | | 2006-03-29 | 2,911,400 | 18.78 | 18.94 | 18.67 | 18.90 | 00:00:00 | | 2006-03-30 | 2,123,200 | 19.02 | 19.08 | 18.81 | 18.94 | 00:00:00 | | 2006-03-31 | 3,204,200 | 18.90 | 18.93 | 18.43 | 18.74 | 00:00:00 | | 2006-04-03 | 3,094,700 | 18.85 | 18.86 | 18.50 | 18.82 | 00:00:00 | | 2006-04-04 | 1,748,000 | 18.70 | 18.84 | 18.61 | 18.77 | 00:00:00 | | 2006-04-05 | 3,447,400 | 18.80 | 19.09 | 18.59 | 19.06 | 00:00:00 | | 2006-04-06 | 2,914,800 | 19.07 | 19.25 | 18.93 | 19.15 | 00:00:00 | | 2006-04-07 | 2,438,600 | 19.15 | 19.22 | 18.84 | 18.91 | 00:00:00 | | 2006-04-10 | 1,906,900 | 18.81 | 19.13 | 18.81 | 19.06 | 00:00:00 | | 2006-04-11 | 2,164,800 | 18.80 | 19.03 | 18.62 | 18.65 | 00:00:00 | | 2006-04-12 | 2,200,300 | 18.56 | 18.73 | 18.37 | 18.67 | 00:00:00 | | 2006-04-13 | 1,629,600 | 18.83 | 18.85 | 18.64 | 18.79 | 00:00:00 | | 2006-04-14 | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 00:00:00 | | 2006-04-17 | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 00:00:00 | | 2006-04-18 | 1,417,800 | 18.85 | 18.85 | 18.60 | 18.69 | 00:00:00 | | 2006-04-19 | 3,778,000 | 19.12 | 19.50 | 19.04 | 19.21 | 00:00:00 | | 2006-04-20 | 3,239,500 | 19.25 | 19.50 | 19.20 | 19.50 | 00:00:00 | | 2006-04-21 | 2,248,600 | 19.44 | 19.64 | 19.33 | 19.41 | 00:00:00 | | 2006-04-24 | 1,309,000 | 19.34 | 19.53 | 19.34 | 19.40 | 00:00:00 | | 2006-04-25 | 580,300 | 19.44 | 19.49 | 19.35 | 19.38 | 00:00:00 | | 2006-04-26 | 1,490,400 | 19.37 | 19.59 | 19.35 | 19.54 | 00:00:00 | | 2006-04-27 | 1,680,200 | 19.60 | 19.60 | 19.25 | 19.38 | 00:00:00 | | 2006-04-28 | 2,116,300 | 19.28 | 19.36 | 19.00 | 19.01 | 00:00:00 | | 2006-05-01 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | | 2006-05-02 | 1,487,000 | 19.01 | 19.24 | 18.92 | 19.18 | 00:00:00 | | 2006-05-03 | 1,688,700 | 19.16 | 19.25 | 18.87 | 18.93 | 00:00:00 | | 2006-05-04 | 1,375,900 | 18.87 | 19.07 | 18.87 | 18.99 | 00:00:00 | | 2006-05-05 | 941,200 | 18.97 | 19.04 | 18.87 | 19.04 | 00:00:00 | | 2006-05-08 | 1,312,000 | 19.10 | 19.29 | 18.89 | 19.08 | 00:00:00 | | 2006-05-09 | 986,800 | 19.02 | 19.16 | 18.99 | 19.16 | 00:00:00 | | 2006-05-10 | 1,827,200 | 19.07 | 19.13 | 18.74 | 18.84 | 00:00:00 | | 2006-05-11 | 1,461,400 | 18.85 | 19.12 | 18.81 | 18.81 | 00:00:00 | | 2006-05-12 | 2,015,600 | 18.79 | 18.79 | 18.32 | 18.32 | 00:00:00 | | 2006-05-15 | 2,269,100 | 18.30 | 18.35 | 18.00 | 18.19 | 00:00:00 | | 2006-05-16 | 2,525,400 | 18.24 | 18.26 | 17.93 | 18.03 | 00:00:00 | | 2006-05-17 | 3,813,000 | 18.07 | 18.08 | 17.24 | 17.27 | 00:00:00 | | 2006-05-18 | 3,151,700 | 17.33 | 17.60 | 17.17 | 17.35 | 00:00:00 | | 2006-05-19 | 1,472,200 | 17.25 | 17.52 | 17.16 | 17.30 | 00:00:00 | | 2006-05-22 | 3,079,400 | 17.59 | 17.77 | 16.76 | 16.85 | 00:00:00 | | 2006-05-23 | 2,109,800 | 16.92 | 17.59 | 16.92 | 17.49 | 00:00:00 | | 2006-05-24 | 2,461,300 | 17.36 | 17.62 | 17.16 | 17.47 | 00:00:00 | | 2006-05-25 | 1,987,700 | 17.53 | 17.67 | 17.41 | 17.65 | 00:00:00 | | 2006-05-26 | 2,167,900 | 17.80 | 18.05 | 17.66 | 18.05 | 00:00:00 | | 2006-05-29 | 758,100 | 18.02 | 18.18 | 18.02 | 18.15 | 00:00:00 | | 2006-05-30 | 2,232,600 | 18.10 | 18.19 | 17.67 | 17.73 | 00:00:00 | | 2006-05-31 | 1,983,000 | 17.65 | 17.97 | 17.51 | 17.96 | 00:00:00 | | 2006-06-01 | 2,097,100 | 18.03 | 18.19 | 17.82 | 18.16 | 00:00:00 | | 2006-06-02 | 1,986,400 | 18.32 | 18.46 | 18.21 | 18.27 | 00:00:00 | | 2006-06-05 | 1,568,000 | 18.27 | 18.27 | 18.06 | 18.16 | 00:00:00 | | 2006-06-06 | 3,096,700 | 17.76 | 17.96 | 17.49 | 17.51 | 00:00:00 | | 2006-06-07 | 5,219,100 | 17.68 | 17.68 | 17.26 | 17.38 | 00:00:00 | | 2006-06-08 | 3,438,000 | 17.10 | 17.13 | 16.81 | 16.88 | 00:00:00 | | 2006-06-09 | 1,830,900 | 17.05 | 17.25 | 17.00 | 17.12 | 00:00:00 | | 2006-06-12 | 8,519,400 | 17.14 | 17.46 | 17.12 | 17.29 | 00:00:00 | | 2006-06-13 | 3,969,700 | 17.08 | 17.20 | 16.82 | 16.92 | 00:00:00 | | 2006-06-14 | 11,154,300 | 16.80 | 16.90 | 15.92 | 16.57 | 00:00:00 | | 2006-06-19 | 2,909,900 | 16.29 | 16.68 | 16.24 | 16.58 | 00:00:00 | | 2006-06-20 | 2,164,900 | 16.56 | 16.74 | 16.30 | 16.71 | 00:00:00 | | 2006-06-21 | 1,603,200 | 16.76 | 16.87 | 16.58 | 16.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
