|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-10 | 2,914,000 | 10.25 | 10.25 | 9.58 | 9.60 | 00:00:00 | | 2008-11-11 | 4,357,700 | 9.45 | 9.52 | 8.96 | 8.96 | 00:00:00 | | 2008-11-12 | 4,729,800 | 9.00 | 9.11 | 8.57 | 8.65 | 00:00:00 | | 2008-11-13 | 4,533,900 | 8.60 | 9.03 | 8.51 | 8.98 | 00:00:00 | | 2008-11-14 | 7,831,100 | 9.27 | 9.32 | 8.96 | 9.15 | 00:00:00 | | 2008-11-17 | 2,831,800 | 9.12 | 9.12 | 8.77 | 8.80 | 00:00:00 | | 2008-11-18 | 5,514,700 | 8.90 | 9.24 | 8.58 | 8.79 | 00:00:00 | | 2008-11-19 | 4,581,300 | 8.94 | 9.07 | 8.81 | 8.91 | 00:00:00 | | 2008-11-20 | 3,846,800 | 8.76 | 9.08 | 8.61 | 9.00 | 00:00:00 | | 2008-11-21 | 3,617,600 | 9.10 | 9.20 | 8.74 | 9.00 | 00:00:00 | | 2008-11-24 | 3,231,200 | 9.10 | 9.47 | 8.90 | 9.40 | 00:00:00 | | 2008-11-25 | 4,582,500 | 9.41 | 9.80 | 9.30 | 9.80 | 00:00:00 | | 2008-11-26 | 3,751,300 | 9.59 | 9.82 | 9.30 | 9.69 | 00:00:00 | | 2008-11-27 | 2,898,500 | 9.80 | 9.94 | 9.64 | 9.73 | 00:00:00 | | 2008-11-28 | 2,233,400 | 9.69 | 9.81 | 9.53 | 9.81 | 00:00:00 | | 2008-12-01 | 2,067,400 | 9.64 | 9.75 | 9.15 | 9.19 | 00:00:00 | | 2008-12-02 | 3,435,200 | 9.00 | 9.30 | 8.76 | 9.30 | 00:00:00 | | 2008-12-03 | 2,207,800 | 9.30 | 9.60 | 9.15 | 9.49 | 00:00:00 | | 2008-12-04 | 4,400,200 | 9.71 | 9.83 | 9.44 | 9.65 | 00:00:00 | | 2008-12-05 | 2,820,000 | 9.64 | 9.83 | 9.38 | 9.45 | 00:00:00 | | 2008-12-08 | 2,380,800 | 9.80 | 9.94 | 9.70 | 9.77 | 00:00:00 | | 2008-12-09 | 3,827,100 | 9.65 | 10.15 | 9.60 | 10.15 | 00:00:00 | | 2008-12-10 | 5,244,200 | 10.25 | 10.75 | 10.00 | 10.60 | 00:00:00 | | 2008-12-11 | 4,652,500 | 10.53 | 10.92 | 10.14 | 10.48 | 00:00:00 | | 2008-12-12 | 2,033,500 | 10.11 | 10.46 | 10.02 | 10.46 | 00:00:00 | | 2008-12-15 | 1,793,200 | 10.55 | 10.64 | 10.07 | 10.20 | 00:00:00 | | 2008-12-16 | 2,325,100 | 10.11 | 10.33 | 10.03 | 10.18 | 00:00:00 | | 2008-12-17 | 6,085,500 | 10.33 | 10.88 | 10.25 | 10.77 | 00:00:00 | | 2008-12-18 | 3,269,300 | 10.73 | 10.93 | 10.48 | 10.48 | 00:00:00 | | 2008-12-19 | 4,045,700 | 10.36 | 10.90 | 10.24 | 10.90 | 00:00:00 | | 2008-12-22 | 2,330,500 | 10.66 | 10.80 | 10.37 | 10.37 | 00:00:00 | | 2008-12-23 | 2,065,200 | 10.45 | 10.69 | 10.45 | 10.62 | 00:00:00 | | 2008-12-29 | 1,181,600 | 10.65 | 10.81 | 10.56 | 10.81 | 00:00:00 | | 2008-12-30 | 1,276,500 | 10.78 | 10.96 | 10.74 | 10.89 | 00:00:00 | | 2009-01-02 | 1,114,400 | 10.95 | 11.08 | 10.80 | 10.95 | 00:00:00 | | 2009-01-05 | 2,714,400 | 11.19 | 11.45 | 11.12 | 11.33 | 00:00:00 | | 2009-01-06 | 2,922,100 | 11.30 | 11.73 | 11.30 | 11.67 | 00:00:00 | | 2009-01-07 | 4,060,100 | 11.78 | 11.99 | 11.32 | 11.42 | 00:00:00 | | 2009-01-08 | 2,971,600 | 11.38 | 11.70 | 11.14 | 11.70 | 00:00:00 | | 2009-01-09 | 3,000,700 | 11.74 | 11.74 | 11.38 | 11.40 | 00:00:00 | | 2009-01-12 | 1,928,500 | 11.41 | 11.47 | 11.12 | 11.18 | 00:00:00 | | 2009-01-13 | 3,466,300 | 11.14 | 11.38 | 10.84 | 11.31 | 00:00:00 | | 2009-01-14 | 3,708,500 | 11.39 | 11.40 | 10.88 | 11.02 | 00:00:00 | | 2009-01-15 | 5,075,400 | 11.15 | 11.43 | 10.84 | 11.23 | 00:00:00 | | 2009-01-16 | 3,481,500 | 11.42 | 11.52 | 11.32 | 11.48 | 00:00:00 | | 2009-01-19 | 2,755,500 | 11.51 | 11.86 | 11.38 | 11.58 | 00:00:00 | | 2009-01-20 | 4,996,400 | 11.79 | 12.14 | 11.66 | 11.83 | 00:00:00 | | 2009-01-21 | 5,356,500 | 11.70 | 12.12 | 11.61 | 11.81 | 00:00:00 | | 2009-01-22 | 3,845,700 | 12.12 | 12.14 | 11.70 | 11.88 | 00:00:00 | | 2009-01-23 | 2,819,000 | 11.85 | 11.95 | 11.70 | 11.94 | 00:00:00 | | 2009-01-26 | 2,162,100 | 11.86 | 12.25 | 11.81 | 12.22 | 00:00:00 | | 2009-01-27 | 4,911,400 | 12.26 | 12.35 | 11.63 | 11.75 | 00:00:00 | | 2009-01-28 | 4,272,700 | 11.97 | 12.24 | 11.90 | 11.96 | 00:00:00 | | 2009-01-29 | 3,042,500 | 11.95 | 12.19 | 11.85 | 12.07 | 00:00:00 | | 2009-01-30 | 3,863,300 | 12.02 | 12.34 | 11.99 | 12.27 | 00:00:00 | | 2009-02-02 | 3,303,700 | 12.21 | 12.29 | 12.03 | 12.13 | 00:00:00 | | 2009-02-03 | 2,805,100 | 12.17 | 12.19 | 11.92 | 12.00 | 00:00:00 | | 2009-02-04 | 4,196,800 | 12.18 | 12.37 | 12.07 | 12.32 | 00:00:00 | | 2009-02-05 | 2,687,700 | 12.18 | 12.33 | 12.06 | 12.25 | 00:00:00 | | 2009-02-06 | 2,965,800 | 12.30 | 12.34 | 12.12 | 12.22 | 00:00:00 | | 2009-02-09 | 5,122,400 | 12.30 | 12.32 | 11.86 | 11.96 | 00:00:00 | | 2009-02-10 | 2,676,700 | 12.04 | 12.13 | 11.88 | 11.97 | 00:00:00 | | 2009-02-11 | 2,340,200 | 11.80 | 11.97 | 11.72 | 11.87 | 00:00:00 | | 2009-02-12 | 2,855,200 | 11.86 | 11.86 | 11.52 | 11.60 | 00:00:00 | | 2009-02-13 | 2,623,900 | 11.63 | 11.97 | 11.63 | 11.94 | 00:00:00 | | 2009-02-16 | 1,903,700 | 11.81 | 11.88 | 11.65 | 11.88 | 00:00:00 | | 2009-02-17 | 6,395,400 | 11.61 | 11.61 | 10.75 | 11.35 | 00:00:00 | | 2009-02-18 | 3,064,000 | 11.31 | 11.39 | 11.01 | 11.23 | 00:00:00 | | 2009-02-19 | 2,315,700 | 11.26 | 11.48 | 11.17 | 11.48 | 00:00:00 | | 2009-02-20 | 3,523,100 | 11.28 | 11.57 | 11.15 | 11.32 | 00:00:00 | | 2009-02-23 | 4,341,900 | 11.56 | 11.58 | 10.43 | 10.70 | 00:00:00 | | 2009-02-24 | 8,433,900 | 10.20 | 10.30 | 9.78 | 10.16 | 00:00:00 | | 2009-02-25 | 5,055,000 | 10.30 | 10.44 | 10.12 | 10.34 | 00:00:00 | | 2009-02-26 | 2,620,400 | 10.40 | 10.49 | 10.14 | 10.36 | 00:00:00 | | 2009-02-27 | 3,519,000 | 10.44 | 10.44 | 9.96 | 10.11 | 00:00:00 | | 2009-03-02 | 2,641,200 | 9.81 | 10.16 | 9.76 | 9.92 | 00:00:00 | | 2009-03-03 | 2,784,100 | 9.95 | 10.18 | 9.86 | 9.97 | 00:00:00 | | 2009-03-04 | 3,013,800 | 10.20 | 10.48 | 10.04 | 10.44 | 00:00:00 | | 2009-03-05 | 3,084,600 | 10.37 | 10.40 | 9.83 | 9.83 | 00:00:00 | | 2009-03-06 | 2,724,300 | 9.76 | 9.94 | 9.58 | 9.79 | 00:00:00 | | 2009-03-09 | 2,804,500 | 9.77 | 9.81 | 9.40 | 9.65 | 00:00:00 | | 2009-03-10 | 3,674,000 | 9.56 | 9.81 | 9.31 | 9.81 | 00:00:00 | | 2009-03-11 | 6,742,400 | 9.63 | 9.73 | 9.11 | 9.37 | 00:00:00 | | 2009-03-12 | 9,018,900 | 9.38 | 9.41 | 8.69 | 9.12 | 00:00:00 | | 2009-03-13 | 6,519,400 | 9.24 | 9.32 | 8.72 | 8.74 | 00:00:00 | | 2009-03-16 | 4,995,100 | 8.87 | 9.09 | 8.81 | 9.00 | 00:00:00 | | 2009-03-17 | 3,659,200 | 9.05 | 9.05 | 8.77 | 8.93 | 00:00:00 | | 2009-03-18 | 4,204,500 | 8.98 | 9.15 | 8.89 | 8.97 | 00:00:00 | | 2009-03-19 | 8,795,000 | 8.96 | 8.99 | 8.46 | 8.52 | 00:00:00 | | 2009-03-20 | 7,132,400 | 8.57 | 8.73 | 8.37 | 8.73 | 00:00:00 | | 2009-03-23 | 5,250,000 | 8.75 | 8.98 | 8.73 | 8.98 | 00:00:00 | | 2009-03-24 | 4,515,500 | 9.06 | 9.19 | 8.90 | 8.95 | 00:00:00 | | 2009-03-25 | 5,771,500 | 8.91 | 9.23 | 8.89 | 9.20 | 00:00:00 | | 2009-03-26 | 5,538,500 | 9.27 | 9.60 | 9.22 | 9.56 | 00:00:00 | | 2009-03-27 | 4,067,000 | 9.60 | 9.79 | 9.56 | 9.69 | 00:00:00 | | 2009-03-30 | 3,286,600 | 9.53 | 9.55 | 9.09 | 9.09 | 00:00:00 | | 2009-03-31 | 2,432,200 | 9.15 | 9.38 | 9.12 | 9.37 | 00:00:00 | | 2009-04-01 | 3,083,000 | 9.38 | 9.86 | 9.22 | 9.83 | 00:00:00 | | 2009-04-02 | 4,609,200 | 10.09 | 10.18 | 9.59 | 9.77 | 00:00:00 | | 2009-04-03 | 3,614,200 | 9.60 | 9.85 | 9.51 | 9.60 | 00:00:00 | | 2009-04-06 | 4,628,900 | 9.63 | 9.97 | 9.50 | 9.53 | 00:00:00 | | 2009-04-07 | 5,128,400 | 9.20 | 9.78 | 9.20 | 9.69 | 00:00:00 | | 2009-04-08 | 2,521,000 | 9.66 | 9.73 | 9.53 | 9.62 | 00:00:00 | | 2009-04-09 | 3,411,600 | 9.65 | 9.78 | 9.51 | 9.68 | 00:00:00 | | 2009-04-14 | 4,100,200 | 9.72 | 9.72 | 9.37 | 9.52 | 00:00:00 | | 2009-04-15 | 2,867,400 | 9.49 | 9.63 | 9.46 | 9.50 | 00:00:00 | | 2009-04-16 | 4,098,800 | 9.52 | 9.57 | 9.35 | 9.41 | 00:00:00 | | 2009-04-17 | 3,518,700 | 9.56 | 9.56 | 9.42 | 9.44 | 00:00:00 | | 2009-04-20 | 2,783,700 | 9.50 | 9.50 | 9.16 | 9.19 | 00:00:00 | | 2009-04-21 | 4,477,500 | 9.22 | 9.43 | 9.02 | 9.43 | 00:00:00 | | 2009-04-22 | 3,854,000 | 9.40 | 9.78 | 9.32 | 9.78 | 00:00:00 | | 2009-04-23 | 5,552,400 | 9.82 | 10.04 | 9.69 | 9.77 | 00:00:00 | | 2009-04-24 | 5,336,500 | 9.78 | 10.45 | 9.75 | 10.44 | 00:00:00 | | 2009-04-27 | 3,879,800 | 10.20 | 10.61 | 10.08 | 10.52 | 00:00:00 | | 2009-04-28 | 2,769,100 | 10.37 | 10.40 | 10.12 | 10.36 | 00:00:00 | | 2009-04-29 | 6,961,300 | 10.80 | 11.07 | 10.72 | 10.95 | 00:00:00 | | 2009-04-30 | 3,814,200 | 11.05 | 11.16 | 10.70 | 10.73 | 00:00:00 | | 2009-05-04 | 1,805,200 | 10.75 | 10.95 | 10.63 | 10.95 | 00:00:00 | | 2009-05-05 | 6,101,800 | 10.97 | 11.18 | 10.85 | 10.91 | 00:00:00 | | 2009-05-06 | 5,019,600 | 10.75 | 11.13 | 10.75 | 10.98 | 00:00:00 | | 2009-05-07 | 8,631,800 | 11.06 | 11.21 | 10.70 | 10.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
