Fincantieri S.p.A. (FCT.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:34PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 5.0500 | 4.3800 | 3.7215 | 4.1735 | 4.1735 | 1,707,974 |
| 21 jun 2024 | 5.0500 | 5.1300 | 4.9100 | 4.9845 | 4.9845 | 1,607,312 |
| 20 jun 2024 | 4.9395 | 5.2330 | 4.8440 | 5.0610 | 5.0610 | 1,471,744 |
| 19 jun 2024 | 5.1070 | 5.1250 | 4.9500 | 4.9935 | 4.9935 | 703,085 |
| 18 jun 2024 | 5.1660 | 5.1740 | 5.0500 | 5.1070 | 5.1070 | 728,448 |
| 17 jun 2024 | 5.1200 | 5.3700 | 4.9260 | 5.0800 | 5.0800 | 796,109 |
| 17 jun 2024 | 1:10 División de acciones | |||||
| 14 jun 2024 | 5.4000 | 5.4000 | 5.1300 | 5.1700 | 5.1700 | 839,776 |
| 13 jun 2024 | 5.6100 | 5.6100 | 5.3100 | 5.3200 | 5.3200 | 830,749 |
| 12 jun 2024 | 5.6600 | 5.6800 | 5.6100 | 5.6300 | 5.6300 | 382,926 |
| 11 jun 2024 | 5.7900 | 5.8100 | 5.6200 | 5.6900 | 5.6900 | 370,738 |
| 10 jun 2024 | 5.8000 | 5.8400 | 5.7300 | 5.7800 | 5.7800 | 322,721 |
| 07 jun 2024 | 5.9200 | 5.9200 | 5.7600 | 5.7900 | 5.7900 | 330,326 |
| 06 jun 2024 | 5.8600 | 5.9300 | 5.8400 | 5.8900 | 5.8900 | 267,999 |
| 05 jun 2024 | 5.8200 | 5.8500 | 5.7800 | 5.7900 | 5.7900 | 155,240 |
| 04 jun 2024 | 5.8900 | 5.8900 | 5.7800 | 5.8100 | 5.8100 | 215,123 |
| 03 jun 2024 | 5.9000 | 5.9400 | 5.8600 | 5.8900 | 5.8900 | 221,714 |
| 31 may 2024 | 5.9600 | 5.9700 | 5.8000 | 5.8900 | 5.8900 | 468,609 |
| 30 may 2024 | 6.0000 | 6.0400 | 5.9200 | 5.9600 | 5.9600 | 411,907 |
| 29 may 2024 | 6.1400 | 6.2200 | 5.9900 | 5.9900 | 5.9900 | 546,141 |
| 28 may 2024 | 6.1600 | 6.2200 | 6.1300 | 6.1600 | 6.1600 | 197,590 |
| 27 may 2024 | 6.1900 | 6.2900 | 6.1100 | 6.1600 | 6.1600 | 847,467 |
| 24 may 2024 | 6.0300 | 6.2700 | 5.9600 | 6.1500 | 6.1500 | 816,834 |
| 23 may 2024 | 6.0500 | 6.1900 | 6.0100 | 6.0500 | 6.0500 | 466,028 |
| 22 may 2024 | 6.1300 | 6.1300 | 6.0200 | 6.0200 | 6.0200 | 241,631 |
| 21 may 2024 | 6.1500 | 6.1800 | 6.0500 | 6.0900 | 6.0900 | 511,773 |
| 20 may 2024 | 5.9700 | 6.1800 | 5.9700 | 6.0700 | 6.0700 | 590,964 |
| 17 may 2024 | 6.1000 | 6.1500 | 5.9800 | 5.9900 | 5.9900 | 395,938 |
| 16 may 2024 | 6.2500 | 6.2500 | 6.1100 | 6.1200 | 6.1200 | 302,511 |
| 15 may 2024 | 6.3600 | 6.4700 | 6.1500 | 6.1800 | 6.1800 | 539,654 |
| 14 may 2024 | 6.2000 | 6.3500 | 6.1100 | 6.2700 | 6.2700 | 586,420 |
| 13 may 2024 | 6.1900 | 6.2700 | 6.1400 | 6.1400 | 6.1400 | 485,092 |
| 10 may 2024 | 6.2500 | 6.3600 | 6.1400 | 6.2000 | 6.2000 | 982,835 |
| 09 may 2024 | 6.4000 | 6.6100 | 6.1000 | 6.2400 | 6.2400 | 2,310,380 |
| 08 may 2024 | 6.7800 | 6.8500 | 6.7200 | 6.7500 | 6.7500 | 556,698 |
| 07 may 2024 | 6.7000 | 6.8400 | 6.7000 | 6.7700 | 6.7700 | 995,113 |
| 06 may 2024 | 6.6900 | 6.7300 | 6.6300 | 6.6900 | 6.6900 | 812,457 |
| 03 may 2024 | 6.7300 | 6.8100 | 6.6900 | 6.6900 | 6.6900 | 641,973 |
| 02 may 2024 | 7.0400 | 7.1300 | 6.6000 | 6.7200 | 6.7200 | 999,902 |
| 30 abr 2024 | 7.1500 | 7.1800 | 7.0200 | 7.1100 | 7.1100 | 363,341 |
| 29 abr 2024 | 7.2900 | 7.3900 | 7.1300 | 7.1900 | 7.1900 | 376,368 |
| 26 abr 2024 | 7.2300 | 7.3000 | 7.1400 | 7.2400 | 7.2400 | 418,041 |
| 25 abr 2024 | 7.2700 | 7.3400 | 7.0700 | 7.1400 | 7.1400 | 796,049 |
| 24 abr 2024 | 7.5800 | 7.6100 | 7.2600 | 7.3000 | 7.3000 | 672,945 |
| 23 abr 2024 | 7.5700 | 7.7200 | 7.5700 | 7.5900 | 7.5900 | 465,280 |
| 22 abr 2024 | 7.6700 | 7.7600 | 7.3700 | 7.6600 | 7.6600 | 883,234 |
| 19 abr 2024 | 7.7200 | 7.7900 | 7.6300 | 7.6900 | 7.6900 | 464,184 |
| 18 abr 2024 | 7.7700 | 7.8300 | 7.6500 | 7.7900 | 7.7900 | 544,320 |
| 17 abr 2024 | 7.7700 | 7.8500 | 7.6800 | 7.7300 | 7.7300 | 513,186 |
| 16 abr 2024 | 7.6600 | 7.7700 | 7.5400 | 7.7600 | 7.7600 | 841,807 |
| 15 abr 2024 | 7.7000 | 7.9800 | 7.7000 | 7.7700 | 7.7700 | 1,508,416 |
| 12 abr 2024 | 7.6600 | 7.7400 | 7.6000 | 7.7000 | 7.7000 | 669,595 |
| 11 abr 2024 | 7.8000 | 7.8600 | 7.5400 | 7.6000 | 7.6000 | 890,600 |
| 10 abr 2024 | 7.8600 | 7.8600 | 7.5200 | 7.7800 | 7.7800 | 1,705,972 |
| 09 abr 2024 | 7.8000 | 8.0600 | 7.6100 | 7.8100 | 7.8100 | 3,504,584 |
| 08 abr 2024 | 7.3100 | 7.5900 | 7.3100 | 7.5200 | 7.5200 | 1,327,355 |
| 05 abr 2024 | 7.4000 | 7.4500 | 7.1900 | 7.3100 | 7.3100 | 1,322,309 |
| 04 abr 2024 | 7.7100 | 7.7400 | 7.3400 | 7.5000 | 7.5000 | 2,113,642 |
| 03 abr 2024 | 7.1500 | 7.6700 | 7.0500 | 7.6700 | 7.6700 | 2,758,691 |
| 02 abr 2024 | 6.9800 | 7.1000 | 6.8400 | 7.1000 | 7.1000 | 1,539,646 |
| 28 mar 2024 | 6.8000 | 7.1300 | 6.7400 | 6.8000 | 6.8000 | 2,319,721 |
| 27 mar 2024 | 6.6500 | 6.7400 | 6.5700 | 6.7400 | 6.7400 | 606,604 |
| 26 mar 2024 | 6.6700 | 6.8000 | 6.6200 | 6.6700 | 6.6700 | 815,190 |
| 25 mar 2024 | 6.6800 | 6.7600 | 6.3500 | 6.6700 | 6.6700 | 1,462,755 |
| 22 mar 2024 | 6.8200 | 6.9100 | 6.6100 | 6.6800 | 6.6800 | 739,857 |
| 21 mar 2024 | 6.8100 | 7.0000 | 6.5000 | 6.7100 | 6.7100 | 2,225,562 |
| 20 mar 2024 | 6.2500 | 6.7500 | 6.2200 | 6.7200 | 6.7200 | 2,247,469 |
| 19 mar 2024 | 6.2000 | 6.3200 | 6.1300 | 6.2500 | 6.2500 | 707,057 |
| 18 mar 2024 | 6.2400 | 6.3200 | 6.1000 | 6.2100 | 6.2100 | 1,077,257 |
| 15 mar 2024 | 5.9500 | 6.2500 | 5.9500 | 6.1600 | 6.1600 | 1,486,351 |
| 14 mar 2024 | 5.8600 | 6.1000 | 5.8600 | 5.9400 | 5.9400 | 1,117,841 |
| 13 mar 2024 | 5.8900 | 5.9900 | 5.7400 | 5.8800 | 5.8800 | 909,355 |
| 12 mar 2024 | 5.8300 | 6.0000 | 5.6100 | 5.8600 | 5.8600 | 2,506,618 |
| 11 mar 2024 | 5.2000 | 5.7500 | 5.1700 | 5.7500 | 5.7500 | 2,718,941 |
| 08 mar 2024 | 5.1900 | 5.2600 | 4.9200 | 5.1500 | 5.1500 | 1,656,711 |
| 07 mar 2024 | 5.1400 | 5.2200 | 4.9600 | 5.1000 | 5.1000 | 1,120,427 |
| 06 mar 2024 | 4.8500 | 5.1500 | 4.8200 | 5.0900 | 5.0900 | 2,077,732 |
| 05 mar 2024 | 4.7500 | 4.8050 | 4.7100 | 4.7500 | 4.7500 | 596,360 |
| 04 mar 2024 | 4.8450 | 4.8900 | 4.7000 | 4.7300 | 4.7300 | 1,071,381 |
| 01 mar 2024 | 4.9150 | 4.9600 | 4.8900 | 4.9350 | 4.9350 | 295,872 |
| 29 feb 2024 | 4.9000 | 4.9150 | 4.8550 | 4.8650 | 4.8650 | 280,213 |
| 28 feb 2024 | 4.9600 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 153,259 |
| 27 feb 2024 | 4.9700 | 4.9900 | 4.9350 | 4.9800 | 4.9800 | 201,196 |
| 26 feb 2024 | 4.9350 | 5.0400 | 4.9250 | 4.9500 | 4.9500 | 535,594 |
| 23 feb 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9350 | 4.9350 | 512,363 |
| 22 feb 2024 | 5.0700 | 5.1100 | 4.9050 | 4.9950 | 4.9950 | 586,160 |
| 21 feb 2024 | 5.0100 | 5.0400 | 4.9750 | 5.0000 | 5.0000 | 455,727 |
| 20 feb 2024 | 4.9950 | 5.0100 | 4.9350 | 5.0100 | 5.0100 | 296,628 |
| 19 feb 2024 | 4.9600 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 255,674 |
| 16 feb 2024 | 4.8550 | 4.9500 | 4.8400 | 4.9350 | 4.9350 | 444,378 |
| 15 feb 2024 | 4.8450 | 4.8600 | 4.7900 | 4.8450 | 4.8450 | 193,691 |
| 14 feb 2024 | 4.8000 | 4.8200 | 4.7550 | 4.8150 | 4.8150 | 139,738 |
| 13 feb 2024 | 4.7600 | 4.8350 | 4.7200 | 4.8000 | 4.8000 | 298,363 |
| 12 feb 2024 | 4.8050 | 4.8650 | 4.7100 | 4.7800 | 4.7800 | 749,961 |
| 09 feb 2024 | 4.8750 | 4.8900 | 4.8000 | 4.8150 | 4.8150 | 356,205 |
| 08 feb 2024 | 4.8000 | 4.8650 | 4.8000 | 4.8350 | 4.8350 | 170,403 |
| 07 feb 2024 | 4.8500 | 4.8750 | 4.8050 | 4.8050 | 4.8050 | 162,955 |
| 06 feb 2024 | 4.7550 | 4.8550 | 4.6700 | 4.8550 | 4.8550 | 581,320 |
| 05 feb 2024 | 4.8850 | 4.9350 | 4.7050 | 4.7350 | 4.7350 | 852,875 |
| 02 feb 2024 | 4.9000 | 4.9250 | 4.8500 | 4.8700 | 4.8700 | 326,904 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.