U.S. markets open in 37 minutes
F S&P 500
5,309.25 +13.75 (+0.26%) F Dow Jones
38,795.00 +4.00 (+0.01%) F Nasdaq
18,693.25 +102.25 (+0.55%) E-mini Russell 2000 Index Futur
2,101.30 +25.50 (+1.23%) Petróleo
76.89 -0.10 (-0.13%) Oro
2,353.60 +7.80 (+0.33%)
First Capital S.p.A. (FIC.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:11PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | 777 |
| 31 may 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 201 |
| 30 may 2024 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 1,657 |
| 29 may 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 270 |
| 28 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 25 |
| 27 may 2024 | 17.90 | 18.00 | 16.80 | 17.30 | 17.30 | 2,534 |
| 24 may 2024 | 17.00 | 18.00 | 17.00 | 17.80 | 17.80 | 3,414 |
| 23 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1 |
| 21 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 may 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 500 |
| 17 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 may 2024 | 16.90 | 17.00 | 16.50 | 17.00 | 17.00 | 1,684 |
| 15 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 84 |
| 14 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 13 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 110 |
| 10 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 375 |
| 09 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| 08 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 320 |
| 07 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 06 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 194 |
| 03 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 379 |
| 02 may 2024 | 16.70 | 16.70 | 16.30 | 16.70 | 16.70 | 1,231 |
| 30 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 abr 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 476 |
| 26 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 250 |
| 25 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 548 |
| 23 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 128 |
| 22 abr 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 445 |
| 19 abr 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 270 |
| 18 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 abr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 500 |
| 16 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 abr 2024 | 17.10 | 17.20 | 16.70 | 16.70 | 16.70 | 2,500 |
| 12 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 358 |
| 10 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 304 |
| 08 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 05 abr 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | 55 |
| 04 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 152 |
| 03 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 mar 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1,100 |
| 27 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 mar 2024 | 16.70 | 16.80 | 16.50 | 16.50 | 16.50 | 350 |
| 25 mar 2024 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | 2,431 |
| 22 mar 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 855 |
| 21 mar 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 737 |
| 20 mar 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 2,686 |
| 19 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,516 |
| 18 mar 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1,600 |
| 15 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 165 |
| 14 mar 2024 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 2,350 |
| 13 mar 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 1,200 |
| 12 mar 2024 | 17.20 | 17.60 | 17.20 | 17.20 | 17.20 | 2,425 |
| 11 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2,128 |
| 08 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,064 |
| 07 mar 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 670 |
| 06 mar 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 800 |
| 05 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 577 |
| 04 mar 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 2,275 |
| 01 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 622 |
| 29 feb 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 412 |
| 28 feb 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 600 |
| 27 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,474 |
| 26 feb 2024 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 3,287 |
| 23 feb 2024 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 2,009 |
| 22 feb 2024 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 884 |
| 21 feb 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 175 |
| 20 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,393 |
| 19 feb 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 2,802 |
| 16 feb 2024 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 725 |
| 15 feb 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 641 |
| 14 feb 2024 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | 2,188 |
| 13 feb 2024 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 651 |
| 12 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 09 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 90 |
| 07 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 feb 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 213 |
| 05 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
| 02 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 01 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 31 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 30 ene 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 400 |
| 29 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 26 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 40 |
| 25 ene 2024 | 17.60 | 17.60 | 17.20 | 17.50 | 17.50 | 3,433 |
| 24 ene 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 562 |
| 23 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 485 |
| 22 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 45 |
| 19 ene 2024 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 1,737 |
| 18 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 422 |
| 17 ene 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 1,035 |
| 16 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 15 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 251 |
| 11 ene 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1,250 |
| *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.