FNM.MI - FNM S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20180.770.770.760.770.77314,926
Jan 16, 20180.800.810.760.770.771,564,780
Jan 15, 20180.770.820.760.800.803,649,667
Jan 12, 20180.760.770.750.760.761,116,000
Jan 11, 20180.740.760.740.750.75776,365
Jan 10, 20180.760.760.720.740.742,537,617
Jan 09, 20180.720.780.720.750.753,500,455
Jan 08, 20180.690.720.690.710.715,178,805
Jan 05, 20180.690.690.680.690.69465,344
Jan 04, 20180.670.690.670.680.68387,763
Jan 03, 20180.670.680.660.670.67303,975
Jan 02, 20180.670.680.670.670.67191,872
Dec 29, 20170.670.680.660.670.67222,261
Dec 28, 20170.670.680.670.670.67230,818
Dec 27, 20170.670.670.670.670.67-
Dec 22, 20170.670.670.670.670.67139,779
Dec 21, 20170.670.670.660.670.67229,628
Dec 20, 20170.680.680.660.670.67296,703
Dec 19, 20170.680.680.670.680.68174,081
Dec 18, 20170.680.680.670.670.67382,655
Dec 15, 20170.690.690.670.670.67406,752
Dec 14, 20170.690.690.680.680.68385,933
Dec 13, 20170.680.690.680.690.69572,022
Dec 12, 20170.680.690.680.680.68165,732
Dec 11, 20170.690.690.680.680.68454,933
Dec 08, 20170.670.680.670.680.68150,334
Dec 07, 20170.680.690.670.680.68261,864
Dec 06, 20170.680.680.660.680.68363,841
Dec 05, 20170.680.680.670.670.67378,313
Dec 04, 20170.680.680.650.680.68353,258
Dec 01, 20170.670.680.660.660.66333,090
Nov 30, 20170.680.690.670.670.67436,203
Nov 29, 20170.660.690.660.680.68735,175
Nov 28, 20170.660.670.650.660.66473,764
Nov 27, 20170.650.670.650.660.66306,532
Nov 24, 20170.660.670.660.660.66146,261
Nov 23, 20170.660.670.660.660.66109,781
Nov 22, 20170.660.670.660.660.66178,100
Nov 21, 20170.650.670.650.670.67160,100
Nov 20, 20170.640.660.640.660.66267,053
Nov 17, 20170.640.640.640.640.64213,076
Nov 16, 20170.640.650.640.640.64246,379
Nov 15, 20170.670.670.630.640.641,212,506
Nov 14, 20170.670.670.660.660.66384,619
Nov 13, 20170.670.680.660.660.66636,967
Nov 10, 20170.680.680.660.670.67356,797
Nov 09, 20170.680.690.670.670.67805,168
Nov 08, 20170.700.700.650.680.68896,558
Nov 07, 20170.700.700.680.690.69883,944
Nov 06, 20170.680.700.680.700.70525,842
Nov 03, 20170.700.710.680.690.69814,911
Nov 02, 20170.690.710.680.700.702,016,150
Nov 01, 20170.670.700.670.690.691,025,136
Oct 31, 20170.660.690.660.680.681,747,173
Oct 30, 20170.650.660.640.650.65431,068
Oct 27, 20170.660.660.640.650.65693,487
Oct 26, 20170.640.650.640.650.65782,290
Oct 25, 20170.640.640.620.640.64911,489
Oct 24, 20170.630.640.630.640.64908,332
Oct 23, 20170.620.640.620.640.64528,014
Oct 20, 20170.630.630.620.630.63406,002
Oct 19, 20170.620.640.610.630.631,606,413
Oct 18, 20170.610.620.610.620.62352,996
Oct 17, 20170.600.620.600.620.621,176,624
Oct 16, 20170.600.610.590.600.60658,253
Oct 13, 20170.590.600.580.590.59363,716
Oct 12, 20170.600.600.590.590.59456,507
Oct 11, 20170.600.600.580.600.60540,252
Oct 10, 20170.610.620.590.600.601,090,255
Oct 09, 20170.580.610.580.610.612,019,601
Oct 06, 20170.580.580.570.580.58551,973
Oct 05, 20170.570.580.560.570.57489,291
Oct 04, 20170.570.580.550.570.57384,052
Oct 03, 20170.580.580.560.560.56177,084
Oct 02, 20170.580.580.560.570.57547,273
Sep 29, 20170.590.590.570.580.58592,754
Sep 28, 20170.570.600.570.590.591,511,134
Sep 27, 20170.560.570.550.570.57294,416
Sep 26, 20170.560.560.550.560.56260,760
Sep 25, 20170.560.560.540.560.56379,848
Sep 22, 20170.560.570.550.560.56327,223
Sep 21, 20170.550.570.550.560.56547,144
Sep 20, 20170.550.550.540.550.55327,574
Sep 19, 20170.550.550.540.550.55335,366
Sep 18, 20170.550.550.540.550.55263,573
Sep 15, 20170.550.550.540.550.55448,261
Sep 14, 20170.530.550.530.540.54528,148
Sep 13, 20170.520.560.520.530.531,384,814
Sep 12, 20170.520.520.510.510.51268,550
Sep 11, 20170.520.520.510.520.52222,014
Sep 08, 20170.520.520.520.520.5252,579
Sep 07, 20170.520.520.510.520.52139,099
Sep 06, 20170.520.520.510.520.5268,681
Sep 05, 20170.520.520.510.520.52144,474
Sep 04, 20170.520.520.520.520.52129,868
Sep 01, 20170.510.520.510.520.52228,222
Aug 31, 20170.520.520.510.520.5279,615
Aug 30, 20170.510.520.510.510.5160,069
Aug 29, 20170.520.520.510.510.5179,003
Aug 28, 20170.520.520.520.520.5221,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...