|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-23 | 3,122,600 | 19.87 | 20.08 | 19.74 | 19.99 | 00:00:00 | | 2007-11-26 | 2,599,600 | 20.15 | 20.29 | 19.56 | 19.66 | 00:00:00 | | 2007-11-27 | 2,499,100 | 19.56 | 19.80 | 19.39 | 19.61 | 00:00:00 | | 2007-11-28 | 3,105,600 | 19.79 | 20.34 | 19.51 | 20.27 | 00:00:00 | | 2007-11-29 | 2,299,700 | 20.44 | 20.45 | 19.96 | 20.22 | 00:00:00 | | 2007-11-30 | 2,831,300 | 20.36 | 20.48 | 20.23 | 20.40 | 00:00:00 | | 2007-12-03 | 2,299,400 | 20.37 | 20.55 | 20.16 | 20.30 | 00:00:00 | | 2007-12-04 | 2,701,000 | 20.25 | 20.35 | 19.63 | 19.84 | 00:00:00 | | 2007-12-05 | 2,376,000 | 19.94 | 20.22 | 19.92 | 20.09 | 00:00:00 | | 2007-12-06 | 3,287,200 | 20.13 | 20.14 | 19.62 | 19.74 | 00:00:00 | | 2007-12-07 | 1,821,500 | 19.86 | 19.98 | 19.70 | 19.87 | 00:00:00 | | 2007-12-10 | 1,655,900 | 19.81 | 20.13 | 19.79 | 20.06 | 00:00:00 | | 2007-12-11 | 6,639,800 | 20.68 | 21.15 | 20.56 | 21.15 | 00:00:00 | | 2007-12-12 | 5,298,600 | 20.91 | 21.47 | 20.82 | 21.16 | 00:00:00 | | 2007-12-13 | 5,502,600 | 20.96 | 21.74 | 20.96 | 21.54 | 00:00:00 | | 2007-12-14 | 3,078,900 | 21.67 | 21.80 | 21.57 | 21.68 | 00:00:00 | | 2007-12-17 | 4,031,500 | 21.41 | 22.00 | 21.40 | 21.90 | 00:00:00 | | 2007-12-18 | 3,445,600 | 21.86 | 22.26 | 21.82 | 21.90 | 00:00:00 | | 2007-12-19 | 2,734,400 | 21.99 | 22.14 | 21.61 | 21.69 | 00:00:00 | | 2007-12-20 | 2,472,000 | 21.68 | 21.83 | 21.53 | 21.64 | 00:00:00 | | 2007-12-21 | 3,224,200 | 21.90 | 22.06 | 21.71 | 22.06 | 00:00:00 | | 2007-12-27 | 2,061,000 | 21.93 | 22.26 | 21.90 | 22.24 | 00:00:00 | | 2007-12-28 | 2,302,000 | 22.14 | 22.16 | 21.74 | 21.97 | 00:00:00 | | 2008-01-02 | 2,474,400 | 22.08 | 22.08 | 21.61 | 21.69 | 00:00:00 | | 2008-01-03 | 2,971,400 | 21.63 | 21.85 | 21.43 | 21.56 | 00:00:00 | | 2008-01-04 | 3,395,500 | 21.59 | 21.86 | 21.11 | 21.22 | 00:00:00 | | 2008-01-07 | 2,699,100 | 21.13 | 21.37 | 20.72 | 20.81 | 00:00:00 | | 2008-01-08 | 3,150,700 | 20.87 | 21.10 | 20.48 | 20.73 | 00:00:00 | | 2008-01-09 | 3,163,700 | 20.60 | 20.64 | 20.15 | 20.31 | 00:00:00 | | 2008-01-10 | 2,200,200 | 20.40 | 20.55 | 20.10 | 20.21 | 00:00:00 | | 2008-01-11 | 2,253,500 | 20.18 | 20.54 | 19.86 | 20.44 | 00:00:00 | | 2008-01-14 | 3,225,500 | 20.05 | 20.40 | 19.87 | 20.13 | 00:00:00 | | 2008-01-15 | 4,365,500 | 20.06 | 20.18 | 19.30 | 19.51 | 00:00:00 | | 2008-01-16 | 3,037,900 | 19.41 | 19.60 | 19.10 | 19.41 | 00:00:00 | | 2008-01-17 | 3,344,000 | 19.64 | 20.14 | 19.61 | 19.72 | 00:00:00 | | 2008-01-18 | 3,894,500 | 19.70 | 20.04 | 19.32 | 19.40 | 00:00:00 | | 2008-01-21 | 3,507,200 | 19.19 | 19.35 | 18.66 | 19.03 | 00:00:00 | | 2008-01-22 | 4,611,000 | 18.16 | 19.44 | 18.00 | 18.74 | 00:00:00 | | 2008-01-23 | 3,398,100 | 19.04 | 19.04 | 18.00 | 18.42 | 00:00:00 | | 2008-01-24 | 2,354,500 | 18.78 | 19.24 | 18.62 | 18.69 | 00:00:00 | | 2008-01-25 | 2,391,800 | 19.06 | 19.45 | 18.89 | 19.30 | 00:00:00 | | 2008-01-28 | 2,294,000 | 18.99 | 19.46 | 18.98 | 19.31 | 00:00:00 | | 2008-01-29 | 2,532,800 | 19.47 | 19.90 | 19.42 | 19.90 | 00:00:00 | | 2008-01-30 | 1,942,000 | 19.86 | 20.08 | 19.61 | 19.95 | 00:00:00 | | 2008-01-31 | 3,075,200 | 19.90 | 20.17 | 19.50 | 19.96 | 00:00:00 | | 2008-02-01 | 2,527,500 | 20.01 | 20.40 | 19.80 | 20.11 | 00:00:00 | | 2008-02-04 | 2,803,800 | 20.16 | 20.33 | 19.97 | 20.12 | 00:00:00 | | 2008-02-05 | 2,494,400 | 20.10 | 20.10 | 19.43 | 19.52 | 00:00:00 | | 2008-02-06 | 2,540,800 | 19.42 | 20.02 | 19.42 | 19.89 | 00:00:00 | | 2008-02-07 | 2,368,600 | 19.77 | 19.77 | 19.22 | 19.61 | 00:00:00 | | 2008-02-08 | 1,611,300 | 19.81 | 19.98 | 19.41 | 19.58 | 00:00:00 | | 2008-02-11 | 1,775,900 | 19.47 | 20.05 | 19.40 | 19.68 | 00:00:00 | | 2008-02-12 | 2,036,900 | 19.79 | 20.35 | 19.74 | 20.34 | 00:00:00 | | 2008-02-13 | 1,968,700 | 20.27 | 20.28 | 19.87 | 20.21 | 00:00:00 | | 2008-02-14 | 2,032,900 | 20.31 | 20.73 | 20.31 | 20.56 | 00:00:00 | | 2008-02-15 | 1,753,400 | 20.60 | 20.75 | 20.04 | 20.25 | 00:00:00 | | 2008-02-18 | 1,294,000 | 20.38 | 20.68 | 20.25 | 20.43 | 00:00:00 | | 2008-02-19 | 1,801,900 | 20.39 | 20.74 | 20.01 | 20.57 | 00:00:00 | | 2008-02-20 | 1,344,600 | 20.27 | 20.56 | 20.20 | 20.51 | 00:00:00 | | 2008-02-21 | 1,330,500 | 20.65 | 20.68 | 20.33 | 20.37 | 00:00:00 | | 2008-02-22 | 1,883,800 | 20.23 | 20.35 | 19.89 | 20.03 | 00:00:00 | | 2008-02-25 | 1,495,400 | 20.26 | 20.49 | 20.10 | 20.41 | 00:00:00 | | 2008-02-26 | 2,138,900 | 20.55 | 20.85 | 20.19 | 20.77 | 00:00:00 | | 2008-02-27 | 1,826,200 | 20.83 | 20.99 | 20.42 | 20.64 | 00:00:00 | | 2008-02-28 | 1,438,000 | 20.56 | 20.69 | 20.37 | 20.44 | 00:00:00 | | 2008-02-29 | 3,001,300 | 20.38 | 20.79 | 20.21 | 20.39 | 00:00:00 | | 2008-03-03 | 2,544,400 | 20.03 | 20.68 | 20.03 | 20.47 | 00:00:00 | | 2008-03-04 | 2,905,400 | 20.54 | 20.68 | 20.04 | 20.17 | 00:00:00 | | 2008-03-05 | 5,595,200 | 20.48 | 21.55 | 20.41 | 21.33 | 00:00:00 | | 2008-03-06 | 3,233,900 | 21.32 | 21.43 | 20.99 | 21.17 | 00:00:00 | | 2008-03-07 | 2,608,900 | 20.99 | 21.36 | 20.77 | 21.05 | 00:00:00 | | 2008-03-10 | 1,754,300 | 20.86 | 21.21 | 20.71 | 20.84 | 00:00:00 | | 2008-03-11 | 2,622,300 | 20.83 | 20.93 | 20.52 | 20.63 | 00:00:00 | | 2008-03-12 | 2,319,900 | 20.95 | 20.97 | 20.57 | 20.77 | 00:00:00 | | 2008-03-13 | 2,141,400 | 20.41 | 20.61 | 20.15 | 20.57 | 00:00:00 | | 2008-03-14 | 1,863,300 | 20.52 | 20.69 | 20.12 | 20.42 | 00:00:00 | | 2008-03-18 | 3,561,700 | 20.32 | 21.23 | 20.30 | 20.89 | 00:00:00 | | 2008-03-19 | 3,317,800 | 21.09 | 21.10 | 20.44 | 20.91 | 00:00:00 | | 2008-03-20 | 3,841,500 | 20.66 | 21.23 | 20.47 | 21.12 | 00:00:00 | | 2008-03-25 | 3,173,000 | 21.65 | 21.83 | 21.41 | 21.80 | 00:00:00 | | 2008-03-26 | 2,822,300 | 21.61 | 21.66 | 21.16 | 21.21 | 00:00:00 | | 2008-03-27 | 2,782,600 | 21.20 | 21.47 | 21.10 | 21.34 | 00:00:00 | | 2008-03-28 | 1,778,700 | 21.34 | 21.34 | 20.96 | 21.06 | 00:00:00 | | 2008-03-31 | 2,494,100 | 20.97 | 21.73 | 20.92 | 21.54 | 00:00:00 | | 2008-04-01 | 3,041,700 | 21.51 | 21.90 | 21.40 | 21.82 | 00:00:00 | | 2008-04-02 | 2,144,500 | 21.90 | 22.09 | 21.61 | 21.99 | 00:00:00 | | 2008-04-03 | 2,083,400 | 22.01 | 22.13 | 21.75 | 21.96 | 00:00:00 | | 2008-04-04 | 1,348,500 | 21.98 | 22.05 | 21.78 | 22.02 | 00:00:00 | | 2008-04-07 | 1,377,200 | 22.04 | 22.15 | 21.91 | 22.07 | 00:00:00 | | 2008-04-08 | 2,231,200 | 21.86 | 22.02 | 21.47 | 21.64 | 00:00:00 | | 2008-04-09 | 1,887,700 | 21.59 | 21.61 | 21.39 | 21.51 | 00:00:00 | | 2008-04-10 | 1,930,300 | 21.40 | 21.55 | 21.07 | 21.50 | 00:00:00 | | 2008-04-11 | 2,134,900 | 21.67 | 21.76 | 21.09 | 21.15 | 00:00:00 | | 2008-04-14 | 1,642,400 | 20.99 | 21.25 | 20.81 | 20.98 | 00:00:00 | | 2008-04-15 | 2,010,000 | 21.11 | 21.25 | 20.73 | 20.95 | 00:00:00 | | 2008-04-16 | 2,220,600 | 21.17 | 21.33 | 20.89 | 21.22 | 00:00:00 | | 2008-04-17 | 1,650,600 | 21.15 | 21.23 | 20.81 | 20.99 | 00:00:00 | | 2008-04-18 | 2,264,500 | 21.20 | 21.43 | 21.00 | 21.39 | 00:00:00 | | 2008-04-21 | 1,854,300 | 21.40 | 21.60 | 21.21 | 21.52 | 00:00:00 | | 2008-04-22 | 1,628,800 | 21.34 | 21.80 | 21.34 | 21.55 | 00:00:00 | | 2008-04-23 | 3,157,200 | 21.65 | 21.77 | 21.40 | 21.66 | 00:00:00 | | 2008-04-24 | 1,724,900 | 21.64 | 21.75 | 21.32 | 21.50 | 00:00:00 | | 2008-04-25 | 1,397,800 | 21.50 | 21.89 | 21.46 | 21.58 | 00:00:00 | | 2008-04-28 | 1,317,000 | 21.62 | 21.85 | 21.49 | 21.66 | 00:00:00 | | 2008-04-29 | 1,943,100 | 21.71 | 21.73 | 21.46 | 21.64 | 00:00:00 | | 2008-04-30 | 2,987,400 | 21.55 | 22.49 | 21.55 | 22.40 | 00:00:00 | | 2008-05-02 | 2,526,900 | 22.52 | 22.63 | 22.19 | 22.19 | 00:00:00 | | 2008-05-05 | 1,187,700 | 22.20 | 22.20 | 22.02 | 22.05 | 00:00:00 | | 2008-05-06 | 1,654,300 | 22.18 | 22.29 | 21.98 | 22.06 | 00:00:00 | | 2008-05-07 | 1,460,200 | 22.12 | 22.16 | 21.87 | 22.02 | 00:00:00 | | 2008-05-08 | 2,759,800 | 21.90 | 21.93 | 21.38 | 21.55 | 00:00:00 | | 2008-05-09 | 1,468,500 | 21.52 | 21.61 | 21.40 | 21.44 | 00:00:00 | | 2008-05-12 | 1,378,700 | 21.34 | 21.64 | 21.27 | 21.36 | 00:00:00 | | 2008-05-13 | 7,266,000 | 21.62 | 21.87 | 20.37 | 20.41 | 00:00:00 | | 2008-05-14 | 5,341,600 | 20.24 | 20.31 | 19.61 | 19.90 | 00:00:00 | | 2008-05-15 | 2,423,400 | 19.90 | 19.92 | 19.66 | 19.82 | 00:00:00 | | 2008-05-16 | 3,181,200 | 19.72 | 19.95 | 19.48 | 19.59 | 00:00:00 | | 2008-05-19 | 3,783,200 | 19.78 | 20.36 | 19.59 | 20.28 | 00:00:00 | | 2008-05-20 | 2,385,400 | 20.18 | 20.22 | 19.75 | 19.87 | 00:00:00 | | 2008-05-21 | 3,214,600 | 19.87 | 20.28 | 19.84 | 19.95 | 00:00:00 | | 2008-05-22 | 2,604,300 | 19.88 | 19.97 | 19.64 | 19.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
