|
 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 | | 2009-05-07 | 8,631,800 | 11.06 | 11.21 | 10.70 | 10.73 | 00:00:00 | | 2009-05-08 | 6,838,000 | 10.66 | 10.75 | 10.20 | 10.51 | 00:00:00 | | 2009-05-11 | 9,930,800 | 10.45 | 10.45 | 9.97 | 10.00 | 00:00:00 | | 2009-05-12 | 5,462,400 | 9.93 | 10.24 | 9.93 | 10.13 | 00:00:00 | | 2009-05-13 | 11,726,300 | 10.32 | 10.52 | 10.12 | 10.16 | 00:00:00 | | 2009-05-14 | 9,963,500 | 10.32 | 10.50 | 10.20 | 10.49 | 00:00:00 | | 2009-05-15 | 11,519,500 | 10.64 | 10.64 | 10.22 | 10.49 | 00:00:00 | | 2009-05-18 | 3,832,300 | 9.99 | 10.34 | 9.84 | 10.31 | 00:00:00 | | 2009-05-19 | 4,636,800 | 10.34 | 10.44 | 10.17 | 10.19 | 00:00:00 | | 2009-05-20 | 6,082,400 | 10.15 | 10.71 | 10.15 | 10.58 | 00:00:00 | | 2009-05-21 | 9,746,200 | 10.46 | 10.53 | 10.01 | 10.05 | 00:00:00 | | 2009-05-22 | 9,995,200 | 10.06 | 10.12 | 9.89 | 9.98 | 00:00:00 | | 2009-05-25 | 5,041,200 | 10.00 | 10.10 | 9.82 | 9.98 | 00:00:00 | | 2009-05-26 | 10,389,100 | 9.88 | 10.10 | 9.85 | 10.04 | 00:00:00 | | 2009-05-27 | 3,234,500 | 10.06 | 10.09 | 9.92 | 10.00 | 00:00:00 | | 2009-05-28 | 3,092,100 | 9.92 | 9.99 | 9.88 | 9.92 | 00:00:00 | | 2009-05-29 | 3,297,100 | 10.10 | 10.10 | 9.86 | 9.94 | 00:00:00 | | 2009-06-01 | 2,210,700 | 10.10 | 10.15 | 10.05 | 10.15 | 00:00:00 | | 2009-06-02 | 2,378,200 | 10.14 | 10.24 | 10.02 | 10.05 | 00:00:00 | | 2009-06-03 | 2,877,200 | 10.15 | 10.15 | 9.89 | 9.93 | 00:00:00 | | 2009-06-04 | 2,176,600 | 9.97 | 10.07 | 9.93 | 9.97 | 00:00:00 | | 2009-06-05 | 2,458,900 | 10.06 | 10.15 | 9.91 | 9.98 | 00:00:00 | | 2009-06-08 | 5,793,500 | 9.88 | 9.88 | 9.15 | 9.40 | 00:00:00 | | 2009-06-09 | 2,195,800 | 9.64 | 9.68 | 9.49 | 9.57 | 00:00:00 | | 2009-06-10 | 3,478,000 | 9.72 | 9.77 | 9.51 | 9.56 | 00:00:00 | | 2009-06-11 | 3,150,400 | 9.54 | 9.65 | 9.45 | 9.51 | 00:00:00 | | 2009-06-12 | 3,018,800 | 9.55 | 9.55 | 9.32 | 9.43 | 00:00:00 | | 2009-06-15 | 3,336,400 | 9.45 | 9.50 | 9.16 | 9.40 | 00:00:00 | | 2009-06-16 | 2,964,100 | 9.45 | 9.48 | 9.23 | 9.46 | 00:00:00 | | 2009-06-17 | 5,708,000 | 9.46 | 9.75 | 9.38 | 9.60 | 00:00:00 | | 2009-06-18 | 2,956,200 | 9.59 | 9.71 | 9.47 | 9.60 | 00:00:00 | | 2009-06-19 | 8,123,100 | 9.61 | 9.91 | 9.60 | 9.83 | 00:00:00 | | 2009-06-22 | 4,314,500 | 9.88 | 9.95 | 9.58 | 9.73 | 00:00:00 | | 2009-06-23 | 2,837,800 | 9.62 | 9.81 | 9.62 | 9.81 | 00:00:00 | | 2009-06-24 | 2,189,200 | 9.83 | 9.87 | 9.60 | 9.85 | 00:00:00 | | 2009-06-25 | 1,684,400 | 9.81 | 9.84 | 9.64 | 9.80 | 00:00:00 | | 2009-06-26 | 2,970,500 | 9.82 | 9.99 | 9.80 | 9.91 | 00:00:00 | | 2009-06-29 | 2,587,600 | 9.91 | 10.05 | 9.85 | 10.05 | 00:00:00 | | 2009-06-30 | 3,522,700 | 10.08 | 10.10 | 9.96 | 10.03 | 00:00:00 | | 2009-07-01 | 3,253,500 | 10.08 | 10.20 | 10.05 | 10.11 | 00:00:00 | | 2009-07-02 | 4,572,800 | 10.10 | 10.10 | 9.89 | 9.96 | 00:00:00 | | 2009-07-03 | 1,956,300 | 10.00 | 10.00 | 9.72 | 9.73 | 00:00:00 | | 2009-07-06 | 3,481,600 | 9.87 | 9.95 | 9.78 | 9.86 | 00:00:00 | | 2009-07-07 | 2,880,100 | 9.91 | 9.97 | 9.69 | 9.69 | 00:00:00 | | 2009-07-08 | 3,042,800 | 9.69 | 9.92 | 9.64 | 9.78 | 00:00:00 | | 2009-07-09 | 2,126,100 | 9.80 | 9.88 | 9.72 | 9.72 | 00:00:00 | | 2009-07-10 | 3,484,900 | 9.67 | 9.75 | 9.46 | 9.51 | 00:00:00 | | 2009-07-13 | 1,896,400 | 9.45 | 9.66 | 9.43 | 9.65 | 00:00:00 | | 2009-07-14 | 2,488,400 | 9.66 | 9.73 | 9.56 | 9.62 | 00:00:00 | | 2009-07-15 | 2,676,800 | 9.70 | 9.88 | 9.64 | 9.84 | 00:00:00 | | 2009-07-16 | 1,658,900 | 9.82 | 9.95 | 9.81 | 9.88 | 00:00:00 | | 2009-07-17 | 2,532,200 | 9.96 | 9.98 | 9.78 | 9.81 | 00:00:00 | | 2009-07-20 | 2,108,800 | 9.82 | 9.93 | 9.81 | 9.85 | 00:00:00 | | 2009-07-21 | 4,360,600 | 9.90 | 10.25 | 9.88 | 10.18 | 00:00:00 | | 2009-07-22 | 3,286,500 | 10.25 | 10.28 | 10.09 | 10.24 | 00:00:00 | | 2009-07-23 | 4,129,700 | 10.30 | 10.49 | 10.27 | 10.42 | 00:00:00 | | 2009-07-24 | 2,299,000 | 10.46 | 10.47 | 10.23 | 10.27 | 00:00:00 | | 2009-07-27 | 3,455,700 | 10.38 | 10.42 | 10.21 | 10.29 | 00:00:00 | | 2009-07-28 | 2,509,400 | 10.25 | 10.43 | 10.25 | 10.40 | 00:00:00 | | 2009-07-29 | 3,527,300 | 10.50 | 10.60 | 10.46 | 10.50 | 00:00:00 | | 2009-07-30 | 6,814,100 | 10.62 | 10.63 | 10.27 | 10.51 | 00:00:00 | | 2009-07-31 | 3,890,700 | 10.52 | 10.67 | 10.51 | 10.64 | 00:00:00 | | 2009-08-03 | 2,751,800 | 10.65 | 10.87 | 10.61 | 10.77 | 00:00:00 | | 2009-08-04 | 2,619,700 | 10.78 | 10.80 | 10.66 | 10.80 | 00:00:00 | | 2009-08-05 | 2,553,200 | 10.78 | 10.95 | 10.70 | 10.75 | 00:00:00 | | 2009-08-06 | 2,226,000 | 10.78 | 10.90 | 10.67 | 10.70 | 00:00:00 | | 2009-08-07 | 2,372,900 | 10.69 | 10.72 | 10.51 | 10.71 | 00:00:00 | | 2009-08-10 | 1,654,200 | 10.67 | 10.86 | 10.61 | 10.83 | 00:00:00 | | 2009-08-11 | 2,345,200 | 10.83 | 10.98 | 10.72 | 10.76 | 00:00:00 | | 2009-08-12 | 1,492,800 | 10.76 | 10.91 | 10.64 | 10.86 | 00:00:00 | | 2009-08-13 | 3,151,300 | 10.86 | 11.11 | 10.83 | 11.02 | 00:00:00 | | 2009-08-14 | 2,364,200 | 10.94 | 11.07 | 10.85 | 10.92 | 00:00:00 | | 2009-08-17 | 2,700,600 | 10.89 | 10.96 | 10.59 | 10.63 | 00:00:00 | | 2009-08-18 | 2,235,900 | 10.61 | 10.87 | 10.61 | 10.74 | 00:00:00 | | 2009-08-19 | 2,069,500 | 10.80 | 10.80 | 10.56 | 10.64 | 00:00:00 | | 2009-08-20 | 1,341,200 | 10.71 | 10.88 | 10.69 | 10.86 | 00:00:00 | | 2009-08-21 | 2,045,400 | 10.80 | 11.03 | 10.77 | 10.99 | 00:00:00 | | 2009-08-24 | 2,959,500 | 11.05 | 11.41 | 11.01 | 11.41 | 00:00:00 | | 2009-08-25 | 2,994,800 | 11.36 | 11.65 | 11.25 | 11.52 | 00:00:00 | | 2009-08-26 | 2,622,100 | 11.55 | 11.60 | 11.30 | 11.32 | 00:00:00 | | 2009-08-27 | 1,698,700 | 11.30 | 11.45 | 11.28 | 11.36 | 00:00:00 | | 2009-08-28 | 1,944,300 | 11.45 | 11.48 | 11.32 | 11.37 | 00:00:00 | | 2009-08-31 | 1,671,400 | 11.30 | 11.34 | 11.06 | 11.14 | 00:00:00 | | 2009-09-01 | 1,850,800 | 11.20 | 11.24 | 10.95 | 11.07 | 00:00:00 | | 2009-09-02 | 1,738,400 | 11.07 | 11.09 | 10.85 | 10.93 | 00:00:00 | | 2009-09-03 | 1,621,100 | 10.95 | 11.11 | 10.87 | 11.00 | 00:00:00 | | 2009-09-04 | 1,879,900 | 11.09 | 11.23 | 11.02 | 11.05 | 00:00:00 | | 2009-09-07 | 1,075,400 | 11.19 | 11.25 | 11.15 | 11.23 | 00:00:00 | | 2009-09-08 | 1,680,800 | 11.28 | 11.41 | 11.23 | 11.36 | 00:00:00 | | 2009-09-09 | 2,217,000 | 11.37 | 11.49 | 11.37 | 11.41 | 00:00:00 | | 2009-09-10 | 3,064,600 | 11.45 | 11.49 | 11.21 | 11.34 | 00:00:00 | | 2009-09-11 | 3,458,300 | 11.32 | 11.59 | 11.32 | 11.57 | 00:00:00 | | 2009-09-14 | 4,092,500 | 11.65 | 11.84 | 11.62 | 11.65 | 00:00:00 | | 2009-09-15 | 1,985,300 | 11.70 | 11.73 | 11.60 | 11.60 | 00:00:00 | | 2009-09-16 | 2,340,500 | 11.65 | 11.72 | 11.53 | 11.65 | 00:00:00 | | 2009-09-17 | 1,896,300 | 11.75 | 11.79 | 11.72 | 11.78 | 00:00:00 | | 2009-09-18 | 3,330,700 | 11.82 | 11.82 | 11.61 | 11.79 | 00:00:00 | | 2009-09-21 | 2,023,100 | 11.77 | 11.77 | 11.42 | 11.52 | 00:00:00 | | 2009-09-22 | 1,649,200 | 11.60 | 11.69 | 11.55 | 11.63 | 00:00:00 | | 2009-09-23 | 1,724,900 | 11.65 | 11.66 | 11.55 | 11.58 | 00:00:00 | | 2009-09-24 | 1,633,000 | 11.53 | 11.64 | 11.38 | 11.46 | 00:00:00 | | 2009-09-25 | 2,059,500 | 11.45 | 11.50 | 11.26 | 11.43 | 00:00:00 | | 2009-09-28 | 3,960,400 | 11.45 | 11.81 | 11.25 | 11.81 | 00:00:00 | | 2009-09-29 | 3,873,800 | 11.95 | 12.07 | 11.87 | 11.94 | 00:00:00 | | 2009-09-30 | 3,860,400 | 12.00 | 12.22 | 11.90 | 12.08 | 00:00:00 | | 2009-10-01 | 3,939,800 | 12.08 | 12.27 | 11.94 | 12.08 | 00:00:00 | | 2009-10-02 | 3,834,800 | 11.97 | 12.02 | 11.77 | 11.84 | 00:00:00 | | 2009-10-05 | 2,631,100 | 11.94 | 12.04 | 11.78 | 11.96 | 00:00:00 | | 2009-10-06 | 5,150,700 | 12.17 | 12.54 | 12.06 | 12.48 | 00:00:00 | | 2009-10-07 | 3,581,800 | 12.47 | 12.58 | 12.37 | 12.47 | 00:00:00 | | 2009-10-08 | 3,105,400 | 12.68 | 12.74 | 12.56 | 12.67 | 00:00:00 | | 2009-10-09 | 2,561,100 | 12.61 | 12.74 | 12.51 | 12.63 | 00:00:00 | | 2009-10-12 | 1,601,800 | 12.66 | 12.76 | 12.65 | 12.72 | 00:00:00 | | 2009-10-13 | 2,204,700 | 12.71 | 12.82 | 12.58 | 12.64 | 00:00:00 | | 2009-10-14 | 2,746,100 | 12.73 | 12.79 | 12.62 | 12.63 | 00:00:00 | | 2009-10-15 | 2,227,800 | 12.74 | 12.75 | 12.52 | 12.58 | 00:00:00 | | 2009-10-16 | 2,341,400 | 12.63 | 12.65 | 12.32 | 12.44 | 00:00:00 | | 2009-10-19 | 1,639,300 | 12.45 | 12.59 | 12.35 | 12.45 | 00:00:00 | | 2009-10-20 | 3,074,100 | 12.51 | 12.51 | 12.21 | 12.31 | 00:00:00 | | 2009-10-21 | 3,617,000 | 12.39 | 12.39 | 11.97 | 12.15 | 00:00:00 | | 2009-10-22 | 2,904,100 | 12.17 | 12.33 | 12.02 | 12.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
