|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-05-22 | 2,604,300 | 19.88 | 19.97 | 19.64 | 19.87 | 00:00:00 | 2008-05-23 | 2,278,300 | 19.89 | 19.90 | 19.38 | 19.43 | 00:00:00 | 2008-05-26 | 1,138,300 | 19.38 | 19.60 | 19.20 | 19.35 | 00:00:00 | 2008-05-27 | 2,849,000 | 19.40 | 19.54 | 18.99 | 19.07 | 00:00:00 | 2008-05-28 | 4,228,800 | 19.04 | 19.84 | 19.04 | 19.33 | 00:00:00 | 2008-05-29 | 4,411,300 | 19.41 | 19.53 | 19.02 | 19.04 | 00:00:00 | 2008-05-30 | 2,810,800 | 19.10 | 19.59 | 19.08 | 19.48 | 00:00:00 | 2008-06-02 | 4,484,700 | 19.36 | 19.50 | 19.02 | 19.21 | 00:00:00 | 2008-06-03 | 3,571,000 | 19.20 | 19.43 | 19.05 | 19.35 | 00:00:00 | 2008-06-04 | 3,314,300 | 19.37 | 19.64 | 19.16 | 19.39 | 00:00:00 | 2008-06-05 | 2,600,000 | 19.20 | 19.38 | 19.04 | 19.15 | 00:00:00 | 2008-06-06 | 5,344,600 | 19.29 | 19.40 | 18.44 | 18.61 | 00:00:00 | 2008-06-10 | 7,228,700 | 18.64 | 18.68 | 18.36 | 18.46 | 00:00:00 | 2008-06-11 | 9,499,100 | 18.23 | 18.44 | 18.02 | 18.30 | 00:00:00 | 2008-06-12 | 5,379,700 | 18.24 | 18.28 | 18.02 | 18.20 | 00:00:00 | 2008-06-13 | 8,035,100 | 18.05 | 18.63 | 17.91 | 18.47 | 00:00:00 | 2008-06-16 | 1,865,600 | 18.52 | 18.64 | 18.13 | 18.30 | 00:00:00 | 2008-06-17 | 3,030,900 | 18.27 | 18.40 | 18.01 | 18.20 | 00:00:00 | 2008-06-18 | 6,641,900 | 18.11 | 18.17 | 17.36 | 17.48 | 00:00:00 | 2008-06-19 | 4,764,900 | 17.43 | 17.51 | 17.00 | 17.27 | 00:00:00 | 2008-06-20 | 6,543,700 | 17.24 | 17.32 | 16.06 | 16.29 | 00:00:00 | 2008-06-23 | 3,261,900 | 15.81 | 16.02 | 15.65 | 15.91 | 00:00:00 | 2008-06-24 | 14,688,200 | 16.08 | 16.37 | 15.43 | 15.77 | 00:00:00 | 2008-06-25 | 14,482,500 | 15.45 | 16.95 | 15.33 | 16.87 | 00:00:00 | 2008-06-26 | 5,078,300 | 16.64 | 16.77 | 16.16 | 16.33 | 00:00:00 | 2008-06-27 | 2,815,800 | 16.02 | 16.53 | 16.01 | 16.48 | 00:00:00 | 2008-06-30 | 3,369,600 | 16.41 | 16.78 | 16.31 | 16.68 | 00:00:00 | 2008-07-01 | 4,978,600 | 16.60 | 16.62 | 16.25 | 16.40 | 00:00:00 | 2008-07-02 | 3,334,100 | 16.58 | 16.92 | 16.46 | 16.60 | 00:00:00 | 2008-07-03 | 5,610,100 | 16.31 | 17.21 | 16.30 | 17.05 | 00:00:00 | 2008-07-04 | 2,002,900 | 17.07 | 17.19 | 16.56 | 16.60 | 00:00:00 | 2008-07-07 | 2,855,700 | 16.92 | 17.23 | 16.89 | 17.16 | 00:00:00 | 2008-07-08 | 2,901,000 | 16.89 | 17.10 | 16.77 | 17.08 | 00:00:00 | 2008-07-09 | 2,130,100 | 17.23 | 17.44 | 17.01 | 17.24 | 00:00:00 | 2008-07-10 | 2,146,900 | 16.84 | 17.10 | 16.75 | 16.92 | 00:00:00 | 2008-07-11 | 3,734,800 | 17.08 | 17.18 | 16.35 | 16.43 | 00:00:00 | 2008-07-14 | 1,680,300 | 16.25 | 16.95 | 16.25 | 16.76 | 00:00:00 | 2008-07-15 | 2,719,600 | 16.67 | 16.94 | 16.51 | 16.87 | 00:00:00 | 2008-07-16 | 2,294,700 | 17.00 | 17.22 | 16.60 | 17.19 | 00:00:00 | 2008-07-17 | 3,006,900 | 17.33 | 17.80 | 17.22 | 17.75 | 00:00:00 | 2008-07-18 | 7,750,800 | 17.72 | 18.33 | 17.52 | 18.33 | 00:00:00 | 2008-07-21 | 1,598,600 | 18.23 | 18.32 | 17.98 | 18.07 | 00:00:00 | 2008-07-22 | 1,862,400 | 18.04 | 18.27 | 17.61 | 18.22 | 00:00:00 | 2008-07-23 | 2,121,500 | 18.31 | 18.45 | 17.89 | 18.23 | 00:00:00 | 2008-07-24 | 2,597,500 | 18.38 | 18.38 | 18.01 | 18.10 | 00:00:00 | 2008-07-25 | 1,920,300 | 18.05 | 18.43 | 17.73 | 18.35 | 00:00:00 | 2008-07-28 | 1,647,800 | 18.39 | 18.48 | 18.00 | 18.45 | 00:00:00 | 2008-07-29 | 2,724,900 | 18.31 | 19.05 | 18.07 | 19.00 | 00:00:00 | 2008-07-30 | 2,286,300 | 19.20 | 19.37 | 18.72 | 19.03 | 00:00:00 | 2008-07-31 | 2,594,600 | 19.30 | 19.30 | 18.75 | 19.02 | 00:00:00 | 2008-08-01 | 2,346,000 | 18.74 | 19.24 | 18.53 | 18.61 | 00:00:00 | 2008-08-04 | 1,894,900 | 18.57 | 18.84 | 18.17 | 18.59 | 00:00:00 | 2008-08-05 | 2,842,200 | 18.65 | 19.48 | 18.63 | 19.15 | 00:00:00 | 2008-08-06 | 1,406,700 | 19.28 | 19.38 | 19.00 | 19.11 | 00:00:00 | 2008-08-07 | 1,967,100 | 19.12 | 19.40 | 18.91 | 19.06 | 00:00:00 | 2008-08-08 | 2,541,800 | 18.98 | 19.67 | 18.97 | 19.60 | 00:00:00 | 2008-08-11 | 1,366,600 | 19.68 | 19.96 | 19.57 | 19.90 | 00:00:00 | 2008-08-12 | 2,812,900 | 19.81 | 19.87 | 19.23 | 19.28 | 00:00:00 | 2008-08-13 | 2,821,600 | 19.16 | 19.20 | 18.56 | 18.75 | 00:00:00 | 2008-08-14 | 3,863,800 | 18.87 | 19.40 | 18.02 | 18.15 | 00:00:00 | 2008-08-18 | 2,730,000 | 18.00 | 18.45 | 17.50 | 18.33 | 00:00:00 | 2008-08-19 | 1,277,400 | 18.20 | 18.36 | 17.80 | 17.95 | 00:00:00 | 2008-08-20 | 1,498,900 | 17.96 | 18.09 | 17.50 | 17.72 | 00:00:00 | 2008-08-21 | 1,619,800 | 17.55 | 17.85 | 17.30 | 17.73 | 00:00:00 | 2008-08-22 | 1,273,900 | 17.89 | 17.90 | 17.61 | 17.80 | 00:00:00 | 2008-08-25 | 801,100 | 17.69 | 17.93 | 17.69 | 17.83 | 00:00:00 | 2008-08-26 | 1,644,100 | 17.67 | 17.88 | 17.58 | 17.75 | 00:00:00 | 2008-08-27 | 1,656,200 | 17.79 | 18.04 | 17.58 | 17.94 | 00:00:00 | 2008-08-28 | 1,869,300 | 18.06 | 18.30 | 17.83 | 18.05 | 00:00:00 | 2008-08-29 | 1,305,900 | 18.23 | 18.32 | 18.08 | 18.29 | 00:00:00 | 2008-09-01 | 798,400 | 18.15 | 18.50 | 18.07 | 18.43 | 00:00:00 | 2008-09-02 | 1,804,200 | 18.44 | 18.88 | 18.35 | 18.71 | 00:00:00 | 2008-09-03 | 1,484,900 | 18.59 | 18.89 | 18.46 | 18.74 | 00:00:00 | 2008-09-04 | 2,802,300 | 18.67 | 18.74 | 17.78 | 17.85 | 00:00:00 | 2008-09-05 | 2,062,300 | 17.78 | 17.99 | 17.39 | 17.43 | 00:00:00 | 2008-09-08 | 2,386,500 | 17.91 | 18.10 | 17.18 | 17.24 | 00:00:00 | 2008-09-09 | 3,297,600 | 17.08 | 17.38 | 16.05 | 17.03 | 00:00:00 | 2008-09-10 | 2,620,400 | 17.06 | 17.50 | 16.85 | 17.28 | 00:00:00 | 2008-09-11 | 2,093,900 | 17.19 | 17.49 | 17.03 | 17.13 | 00:00:00 | 2008-09-12 | 2,884,100 | 17.30 | 17.30 | 16.56 | 16.86 | 00:00:00 | 2008-09-15 | 1,730,200 | 16.50 | 16.68 | 16.38 | 16.42 | 00:00:00 | 2008-09-16 | 2,831,800 | 16.32 | 16.89 | 16.22 | 16.48 | 00:00:00 | 2008-09-17 | 2,360,000 | 16.60 | 16.85 | 15.99 | 16.00 | 00:00:00 | 2008-09-18 | 2,929,400 | 15.95 | 16.27 | 15.74 | 16.11 | 00:00:00 | 2008-09-19 | 4,797,200 | 16.64 | 16.80 | 15.63 | 15.72 | 00:00:00 | 2008-09-22 | 2,547,500 | 15.89 | 16.20 | 15.66 | 16.05 | 00:00:00 | 2008-09-23 | 2,748,100 | 16.26 | 16.36 | 15.80 | 16.06 | 00:00:00 | 2008-09-24 | 1,786,200 | 16.28 | 16.37 | 16.06 | 16.15 | 00:00:00 | 2008-09-25 | 2,611,700 | 16.30 | 16.69 | 16.06 | 16.62 | 00:00:00 | 2008-09-26 | 1,602,000 | 16.55 | 16.60 | 16.15 | 16.31 | 00:00:00 | 2008-09-29 | 1,840,300 | 16.16 | 16.29 | 15.67 | 15.79 | 00:00:00 | 2008-09-30 | 3,112,300 | 15.59 | 15.98 | 14.70 | 15.24 | 00:00:00 | 2008-10-01 | 2,747,500 | 15.39 | 15.94 | 15.09 | 15.62 | 00:00:00 | 2008-10-02 | 1,979,200 | 15.66 | 15.89 | 15.31 | 15.44 | 00:00:00 | 2008-10-03 | 1,398,000 | 15.42 | 15.54 | 15.06 | 15.39 | 00:00:00 | 2008-10-06 | 3,400,000 | 14.98 | 15.19 | 14.32 | 14.54 | 00:00:00 | 2008-10-07 | 3,678,600 | 14.71 | 14.87 | 14.10 | 14.59 | 00:00:00 | 2008-10-08 | 4,541,600 | 14.13 | 15.05 | 13.95 | 14.83 | 00:00:00 | 2008-10-09 | 3,079,700 | 14.90 | 15.18 | 14.58 | 14.61 | 00:00:00 | 2008-10-10 | 3,590,100 | 13.93 | 14.58 | 13.42 | 13.75 | 00:00:00 | 2008-10-13 | 1,788,100 | 14.29 | 14.90 | 14.19 | 14.58 | 00:00:00 | 2008-10-14 | 2,015,700 | 15.05 | 15.49 | 14.49 | 14.49 | 00:00:00 | 2008-10-15 | 1,203,500 | 14.49 | 14.75 | 13.89 | 13.98 | 00:00:00 | 2008-10-16 | 3,068,000 | 12.65 | 13.96 | 12.71 | 12.79 | 00:00:00 | 2008-10-17 | 3,009,600 | 13.30 | 13.40 | 12.65 | 12.68 | 00:00:00 | 2008-10-20 | 3,298,800 | 11.74 | 12.25 | 11.47 | 11.51 | 00:00:00 | 2008-10-21 | 3,591,700 | 11.62 | 11.79 | 10.75 | 10.76 | 00:00:00 | 2008-10-22 | 5,538,200 | 9.76 | 10.95 | 9.54 | 9.57 | 00:00:00 | 2008-10-23 | 8,233,400 | 9.01 | 9.70 | 8.80 | 9.01 | 00:00:00 | 2008-10-24 | 6,338,500 | 8.89 | 9.33 | 8.55 | 9.11 | 00:00:00 | 2008-10-27 | 3,921,800 | 8.90 | 9.05 | 8.71 | 8.77 | 00:00:00 | 2008-10-28 | 3,065,800 | 9.06 | 9.15 | 8.76 | 8.82 | 00:00:00 | 2008-10-29 | 6,211,400 | 9.46 | 9.51 | 8.91 | 9.49 | 00:00:00 | 2008-10-30 | 8,133,800 | 9.56 | 9.56 | 9.29 | 9.49 | 00:00:00 | 2008-10-31 | 9,857,300 | 9.45 | 9.69 | 9.12 | 9.68 | 00:00:00 | 2008-11-03 | 4,890,200 | 9.80 | 10.35 | 9.61 | 10.35 | 00:00:00 | 2008-11-04 | 4,377,800 | 10.50 | 10.63 | 10.15 | 10.23 | 00:00:00 | 2008-11-05 | 2,583,100 | 10.30 | 10.32 | 10.00 | 10.30 | 00:00:00 | 2008-11-06 | 4,262,700 | 9.98 | 10.19 | 9.52 | 9.70 | 00:00:00 | 2008-11-07 | 3,133,900 | 9.55 | 9.88 | 9.32 | 9.77 | 00:00:00 | 2008-11-10 | 2,914,000 | 10.25 | 10.25 | 9.58 | 9.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|