U.S. markets closed

Fincantieri S.p.A. (FCT.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.5170-0.0150 (-2.82%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20245.40005.40005.13005.17005.1700839,776
13 jun 20245.61005.61005.31005.32005.3200830,749
12 jun 20245.66005.68005.61005.63005.6300382,926
11 jun 20245.79005.81005.62005.69005.6900370,738
10 jun 20245.80005.84005.73005.78005.7800322,721
07 jun 20245.92005.92005.76005.79005.7900330,326
06 jun 20245.86005.93005.84005.89005.8900267,999
05 jun 20245.82005.85005.78005.79005.7900155,240
04 jun 20245.89005.89005.78005.81005.8100215,123
03 jun 20245.90005.94005.86005.89005.8900221,714
31 may 20245.96005.97005.80005.89005.8900468,609
30 may 20246.00006.04005.92005.96005.9600411,907
29 may 20246.14006.22005.99005.99005.9900546,141
28 may 20246.16006.22006.13006.16006.1600197,590
27 may 20246.19006.29006.11006.16006.1600847,467
24 may 20246.03006.27005.96006.15006.1500816,834
23 may 20246.05006.19006.01006.05006.0500466,028
22 may 20246.13006.13006.02006.02006.0200241,631
21 may 20246.15006.18006.05006.09006.0900511,773
20 may 20245.97006.18005.97006.07006.0700590,964
17 may 20246.10006.15005.98005.99005.9900395,938
16 may 20246.25006.25006.11006.12006.1200302,511
15 may 20246.36006.47006.15006.18006.1800539,654
14 may 20246.20006.35006.11006.27006.2700586,420
13 may 20246.19006.27006.14006.14006.1400485,092
10 may 20246.25006.36006.14006.20006.2000982,835
09 may 20246.40006.61006.10006.24006.24002,310,380
08 may 20246.78006.85006.72006.75006.7500556,698
07 may 20246.70006.84006.70006.77006.7700995,113
06 may 20246.69006.73006.63006.69006.6900812,457
03 may 20246.73006.81006.69006.69006.6900641,973
02 may 20247.04007.13006.60006.72006.7200999,902
30 abr 20247.15007.18007.02007.11007.1100363,341
29 abr 20247.29007.39007.13007.19007.1900376,368
26 abr 20247.23007.30007.14007.24007.2400418,041
25 abr 20247.27007.34007.07007.14007.1400796,049
24 abr 20247.58007.61007.26007.30007.3000672,945
23 abr 20247.57007.72007.57007.59007.5900465,280
22 abr 20247.67007.76007.37007.66007.6600883,234
19 abr 20247.72007.79007.63007.69007.6900464,184
18 abr 20247.77007.83007.65007.79007.7900544,320
17 abr 20247.77007.85007.68007.73007.7300513,186
16 abr 20247.66007.77007.54007.76007.7600841,807
15 abr 20247.70007.98007.70007.77007.77001,508,416
12 abr 20247.66007.74007.60007.70007.7000669,595
11 abr 20247.80007.86007.54007.60007.6000890,600
10 abr 20247.86007.86007.52007.78007.78001,705,972
09 abr 20247.80008.06007.61007.81007.81003,504,584
08 abr 20247.31007.59007.31007.52007.52001,327,355
05 abr 20247.40007.45007.19007.31007.31001,322,309
04 abr 20247.71007.74007.34007.50007.50002,113,642
03 abr 20247.15007.67007.05007.67007.67002,758,691
02 abr 20246.98007.10006.84007.10007.10001,539,646
28 mar 20246.80007.13006.74006.80006.80002,319,721
27 mar 20246.65006.74006.57006.74006.7400606,604
26 mar 20246.67006.80006.62006.67006.6700815,190
25 mar 20246.68006.76006.35006.67006.67001,462,755
22 mar 20246.82006.91006.61006.68006.6800739,857
21 mar 20246.81007.00006.50006.71006.71002,225,562
20 mar 20246.25006.75006.22006.72006.72002,247,469
19 mar 20246.20006.32006.13006.25006.2500707,057
18 mar 20246.24006.32006.10006.21006.21001,077,257
15 mar 20245.95006.25005.95006.16006.16001,486,351
14 mar 20245.86006.10005.86005.94005.94001,117,841
13 mar 20245.89005.99005.74005.88005.8800909,355
12 mar 20245.83006.00005.61005.86005.86002,506,618
11 mar 20245.20005.75005.17005.75005.75002,718,941
08 mar 20245.19005.26004.92005.15005.15001,656,711
07 mar 20245.14005.22004.96005.10005.10001,120,427
06 mar 20244.85005.15004.82005.09005.09002,077,732
05 mar 20244.75004.80504.71004.75004.7500596,360
04 mar 20244.84504.89004.70004.73004.73001,071,381
01 mar 20244.91504.96004.89004.93504.9350295,872
29 feb 20244.90004.91504.85504.86504.8650280,213
28 feb 20244.96004.97004.91004.91004.9100153,259
27 feb 20244.97004.99004.93504.98004.9800201,196
26 feb 20244.93505.04004.92504.95004.9500535,594
23 feb 20245.00005.00004.93004.93504.9350512,363
22 feb 20245.07005.11004.90504.99504.9950586,160
21 feb 20245.01005.04004.97505.00005.0000455,727
20 feb 20244.99505.01004.93505.01005.0100296,628
19 feb 20244.96005.01004.91004.96004.9600255,674
16 feb 20244.85504.95004.84004.93504.9350444,378
15 feb 20244.84504.86004.79004.84504.8450193,691
14 feb 20244.80004.82004.75504.81504.8150139,738
13 feb 20244.76004.83504.72004.80004.8000298,363
12 feb 20244.80504.86504.71004.78004.7800749,961
09 feb 20244.87504.89004.80004.81504.8150356,205
08 feb 20244.80004.86504.80004.83504.8350170,403
07 feb 20244.85004.87504.80504.80504.8050162,955
06 feb 20244.75504.85504.67004.85504.8550581,320
05 feb 20244.88504.93504.70504.73504.7350852,875
02 feb 20244.90004.92504.85004.87004.8700326,904
01 feb 20244.91004.93504.86504.87004.8700280,717
31 ene 20244.91004.96004.85004.90504.9050387,497
30 ene 20244.92004.94504.84004.90004.9000493,448
29 ene 20245.06005.10004.87504.87504.8750691,529
26 ene 20244.97505.04004.93005.04005.0400309,506
25 ene 20245.05005.08004.93504.93504.93501,120,668
24 ene 20245.10005.14005.07005.08005.0800170,832
*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...