|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-21 | 1,603,200 | 16.76 | 16.87 | 16.58 | 16.87 | 00:00:00 | | 2006-06-22 | 4,669,800 | 16.95 | 17.13 | 16.83 | 16.99 | 00:00:00 | | 2006-06-23 | 3,955,300 | 16.99 | 17.19 | 16.88 | 17.15 | 00:00:00 | | 2006-06-26 | 8,636,200 | 17.20 | 17.22 | 16.79 | 16.99 | 00:00:00 | | 2006-06-27 | 898,300 | 17.01 | 17.05 | 16.81 | 16.84 | 00:00:00 | | 2006-06-28 | 1,851,500 | 16.70 | 16.85 | 16.62 | 16.76 | 00:00:00 | | 2006-06-29 | 1,859,900 | 16.94 | 17.17 | 16.81 | 17.10 | 00:00:00 | | 2006-06-30 | 1,963,400 | 17.45 | 17.45 | 17.22 | 17.36 | 00:00:00 | | 2006-07-03 | 1,823,000 | 17.34 | 17.34 | 17.10 | 17.28 | 00:00:00 | | 2006-07-04 | 1,109,100 | 17.35 | 17.35 | 17.07 | 17.21 | 00:00:00 | | 2006-07-05 | 2,373,300 | 17.18 | 17.33 | 17.07 | 17.25 | 00:00:00 | | 2006-07-06 | 5,362,300 | 17.00 | 17.04 | 16.47 | 16.63 | 00:00:00 | | 2006-07-07 | 3,288,100 | 16.58 | 16.84 | 16.42 | 16.80 | 00:00:00 | | 2006-07-10 | 2,032,600 | 16.69 | 16.73 | 16.53 | 16.65 | 00:00:00 | | 2006-07-11 | 1,675,500 | 16.56 | 16.63 | 16.37 | 16.42 | 00:00:00 | | 2006-07-12 | 3,145,900 | 16.51 | 16.74 | 16.47 | 16.62 | 00:00:00 | | 2006-07-13 | 4,130,300 | 16.60 | 16.60 | 16.26 | 16.32 | 00:00:00 | | 2006-07-14 | 1,976,000 | 16.28 | 16.29 | 16.05 | 16.07 | 00:00:00 | | 2006-07-17 | 1,706,000 | 16.09 | 16.13 | 15.85 | 15.92 | 00:00:00 | | 2006-07-18 | 2,163,200 | 15.92 | 16.05 | 15.65 | 15.73 | 00:00:00 | | 2006-07-19 | 3,385,300 | 15.75 | 16.34 | 15.75 | 16.31 | 00:00:00 | | 2006-07-20 | 2,499,300 | 16.30 | 16.64 | 16.30 | 16.58 | 00:00:00 | | 2006-07-21 | 1,696,300 | 16.46 | 16.60 | 16.18 | 16.28 | 00:00:00 | | 2006-07-24 | 1,521,300 | 16.35 | 16.61 | 16.30 | 16.55 | 00:00:00 | | 2006-07-25 | 1,511,800 | 16.67 | 16.67 | 16.42 | 16.51 | 00:00:00 | | 2006-07-26 | 1,227,300 | 16.59 | 16.63 | 16.45 | 16.49 | 00:00:00 | | 2006-07-27 | 1,774,400 | 16.54 | 16.94 | 16.54 | 16.94 | 00:00:00 | | 2006-07-28 | 882,100 | 16.85 | 16.93 | 16.73 | 16.93 | 00:00:00 | | 2006-07-31 | 782,900 | 16.96 | 16.99 | 16.77 | 16.88 | 00:00:00 | | 2006-08-01 | 1,630,600 | 16.85 | 16.99 | 16.82 | 16.89 | 00:00:00 | | 2006-08-02 | 1,146,100 | 16.94 | 17.12 | 16.86 | 17.00 | 00:00:00 | | 2006-08-03 | 1,532,900 | 17.11 | 17.12 | 16.94 | 17.08 | 00:00:00 | | 2006-08-04 | 881,700 | 17.15 | 17.15 | 16.89 | 17.04 | 00:00:00 | | 2006-08-07 | 774,900 | 16.95 | 16.99 | 16.87 | 16.91 | 00:00:00 | | 2006-08-08 | 1,197,500 | 16.97 | 17.05 | 16.89 | 16.90 | 00:00:00 | | 2006-08-09 | 1,921,400 | 17.00 | 17.04 | 16.60 | 16.86 | 00:00:00 | | 2006-08-10 | 2,039,200 | 16.72 | 16.76 | 16.51 | 16.60 | 00:00:00 | | 2006-08-11 | 1,107,000 | 16.68 | 16.69 | 16.40 | 16.47 | 00:00:00 | | 2006-08-14 | 558,700 | 16.54 | 16.63 | 16.51 | 16.59 | 00:00:00 | | 2006-08-16 | 1,280,100 | 16.61 | 16.85 | 16.52 | 16.76 | 00:00:00 | | 2006-08-17 | 795,500 | 16.82 | 16.90 | 16.74 | 16.90 | 00:00:00 | | 2006-08-18 | 1,407,700 | 16.98 | 17.20 | 16.94 | 17.01 | 00:00:00 | | 2006-08-21 | 1,138,000 | 16.99 | 17.12 | 16.91 | 16.97 | 00:00:00 | | 2006-08-22 | 1,273,100 | 17.00 | 17.04 | 16.75 | 16.89 | 00:00:00 | | 2006-08-23 | 1,240,300 | 16.89 | 16.93 | 16.75 | 16.81 | 00:00:00 | | 2006-08-24 | 772,800 | 16.90 | 16.93 | 16.72 | 16.88 | 00:00:00 | | 2006-08-25 | 776,900 | 16.85 | 16.94 | 16.75 | 16.84 | 00:00:00 | | 2006-08-28 | 759,600 | 16.78 | 16.94 | 16.75 | 16.93 | 00:00:00 | | 2006-08-29 | 2,669,200 | 16.93 | 17.40 | 16.90 | 17.32 | 00:00:00 | | 2006-08-30 | 1,340,600 | 17.40 | 17.42 | 17.25 | 17.35 | 00:00:00 | | 2006-08-31 | 966,600 | 17.40 | 17.40 | 17.21 | 17.28 | 00:00:00 | | 2006-09-01 | 2,451,300 | 17.35 | 17.75 | 17.30 | 17.67 | 00:00:00 | | 2006-09-04 | 1,790,900 | 17.76 | 17.78 | 17.52 | 17.56 | 00:00:00 | | 2006-09-05 | 1,098,200 | 17.59 | 17.61 | 17.36 | 17.49 | 00:00:00 | | 2006-09-06 | 960,200 | 17.42 | 17.48 | 17.27 | 17.32 | 00:00:00 | | 2006-09-07 | 1,229,800 | 17.20 | 17.28 | 17.06 | 17.13 | 00:00:00 | | 2006-09-08 | 1,266,900 | 17.25 | 17.46 | 17.12 | 17.39 | 00:00:00 | | 2006-09-11 | 666,800 | 17.30 | 17.49 | 17.26 | 17.41 | 00:00:00 | | 2006-09-12 | 1,866,500 | 17.44 | 17.80 | 17.25 | 17.70 | 00:00:00 | | 2006-09-13 | 2,092,100 | 17.70 | 17.90 | 17.68 | 17.76 | 00:00:00 | | 2006-09-14 | 1,053,000 | 17.73 | 17.84 | 17.53 | 17.65 | 00:00:00 | | 2006-09-15 | 2,564,000 | 17.60 | 17.70 | 17.41 | 17.62 | 00:00:00 | | 2006-09-18 | 901,800 | 17.78 | 17.81 | 17.62 | 17.74 | 00:00:00 | | 2006-09-19 | 1,490,300 | 17.77 | 17.82 | 17.38 | 17.60 | 00:00:00 | | 2006-09-20 | 1,335,900 | 17.60 | 17.88 | 17.54 | 17.86 | 00:00:00 | | 2006-09-21 | 1,148,800 | 17.83 | 17.92 | 17.69 | 17.77 | 00:00:00 | | 2006-09-22 | 713,800 | 17.69 | 17.77 | 17.54 | 17.64 | 00:00:00 | | 2006-09-25 | 1,993,400 | 17.65 | 17.70 | 17.28 | 17.41 | 00:00:00 | | 2006-09-26 | 1,999,000 | 17.54 | 17.54 | 17.30 | 17.47 | 00:00:00 | | 2006-09-27 | 1,815,000 | 17.59 | 17.74 | 17.48 | 17.62 | 00:00:00 | | 2006-09-28 | 1,372,900 | 17.69 | 17.75 | 17.55 | 17.60 | 00:00:00 | | 2006-09-29 | 1,632,900 | 17.76 | 17.85 | 17.55 | 17.61 | 00:00:00 | | 2006-10-02 | 1,294,900 | 17.63 | 17.68 | 17.41 | 17.57 | 00:00:00 | | 2006-10-03 | 1,141,000 | 17.58 | 17.74 | 17.48 | 17.74 | 00:00:00 | | 2006-10-04 | 1,721,600 | 17.67 | 17.67 | 17.50 | 17.53 | 00:00:00 | | 2006-10-05 | 1,850,900 | 17.70 | 17.75 | 17.56 | 17.70 | 00:00:00 | | 2006-10-06 | 1,448,200 | 17.68 | 17.72 | 17.57 | 17.72 | 00:00:00 | | 2006-10-09 | 1,129,100 | 17.65 | 17.70 | 17.52 | 17.65 | 00:00:00 | | 2006-10-11 | 2,260,600 | 17.79 | 18.05 | 17.72 | 17.92 | 00:00:00 | | 2006-10-12 | 2,038,200 | 17.95 | 18.20 | 17.90 | 18.17 | 00:00:00 | | 2006-10-13 | 1,802,800 | 18.17 | 18.30 | 18.06 | 18.13 | 00:00:00 | | 2006-10-16 | 973,400 | 18.10 | 18.17 | 18.01 | 18.11 | 00:00:00 | | 2006-10-17 | 1,601,000 | 18.03 | 18.07 | 17.78 | 17.85 | 00:00:00 | | 2006-10-18 | 2,188,500 | 17.95 | 18.21 | 17.83 | 18.15 | 00:00:00 | | 2006-10-19 | 1,238,500 | 18.10 | 18.24 | 18.05 | 18.15 | 00:00:00 | | 2006-10-20 | 1,231,300 | 18.30 | 18.30 | 18.09 | 18.18 | 00:00:00 | | 2006-10-23 | 1,359,200 | 18.17 | 18.23 | 17.98 | 18.11 | 00:00:00 | | 2006-10-24 | 4,299,500 | 18.24 | 18.55 | 18.24 | 18.36 | 00:00:00 | | 2006-10-25 | 4,156,300 | 18.25 | 18.78 | 18.25 | 18.71 | 00:00:00 | | 2006-10-26 | 4,085,000 | 18.70 | 19.18 | 18.67 | 18.94 | 00:00:00 | | 2006-10-27 | 1,626,000 | 18.91 | 19.06 | 18.72 | 18.81 | 00:00:00 | | 2006-10-30 | 2,894,300 | 18.68 | 19.02 | 18.52 | 19.02 | 00:00:00 | | 2006-10-31 | 2,214,600 | 19.06 | 19.10 | 18.79 | 18.83 | 00:00:00 | | 2006-11-01 | 1,374,600 | 18.92 | 19.01 | 18.83 | 18.95 | 00:00:00 | | 2006-11-02 | 3,297,200 | 18.91 | 18.99 | 18.43 | 18.56 | 00:00:00 | | 2006-11-03 | 2,082,100 | 18.59 | 18.76 | 18.56 | 18.74 | 00:00:00 | | 2006-11-06 | 2,253,700 | 18.78 | 19.03 | 18.68 | 19.03 | 00:00:00 | | 2006-11-07 | 3,170,500 | 18.98 | 19.28 | 18.95 | 19.18 | 00:00:00 | | 2006-11-08 | 1,884,300 | 19.00 | 19.05 | 18.90 | 19.00 | 00:00:00 | | 2006-11-09 | 1,405,500 | 19.05 | 19.10 | 18.88 | 18.95 | 00:00:00 | | 2006-11-10 | 4,236,200 | 18.73 | 18.73 | 18.43 | 18.64 | 00:00:00 | | 2006-11-13 | 2,619,900 | 18.55 | 18.80 | 18.55 | 18.80 | 00:00:00 | | 2006-11-14 | 1,845,600 | 18.80 | 18.82 | 18.54 | 18.58 | 00:00:00 | | 2006-11-15 | 1,280,400 | 18.63 | 18.73 | 18.55 | 18.65 | 00:00:00 | | 2006-11-16 | 1,222,800 | 18.58 | 18.68 | 18.52 | 18.63 | 00:00:00 | | 2006-11-17 | 1,115,500 | 18.70 | 18.70 | 18.50 | 18.56 | 00:00:00 | | 2006-11-20 | 1,658,800 | 18.45 | 18.60 | 18.34 | 18.52 | 00:00:00 | | 2006-11-21 | 2,107,000 | 18.47 | 18.76 | 18.46 | 18.73 | 00:00:00 | | 2006-11-22 | 4,689,200 | 18.80 | 19.20 | 18.77 | 19.20 | 00:00:00 | | 2006-11-23 | 1,698,900 | 19.17 | 19.22 | 19.04 | 19.09 | 00:00:00 | | 2006-11-24 | 2,020,000 | 19.03 | 19.08 | 18.75 | 18.88 | 00:00:00 | | 2006-11-27 | 1,791,900 | 18.81 | 18.83 | 18.53 | 18.53 | 00:00:00 | | 2006-11-28 | 1,799,100 | 18.50 | 18.58 | 18.31 | 18.46 | 00:00:00 | | 2006-11-29 | 3,263,800 | 18.73 | 19.00 | 18.70 | 18.97 | 00:00:00 | | 2006-11-30 | 2,338,000 | 18.95 | 19.07 | 18.66 | 18.73 | 00:00:00 | | 2006-12-01 | 2,243,400 | 18.70 | 19.00 | 18.60 | 18.71 | 00:00:00 | | 2006-12-04 | 1,644,600 | 18.61 | 18.86 | 18.61 | 18.83 | 00:00:00 | | 2006-12-05 | 1,925,900 | 18.96 | 18.97 | 18.80 | 18.90 | 00:00:00 | | 2006-12-06 | 1,905,900 | 18.91 | 18.95 | 18.70 | 18.89 | 00:00:00 | | 2006-12-07 | 3,663,500 | 18.90 | 19.40 | 18.87 | 19.32 | 00:00:00 | | 2006-12-08 | 5,317,800 | 19.31 | 20.08 | 19.25 | 20.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
