UK markets open in 5 hours 20 minutes

FNM S.p.A. (FNM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.4480+0.0030 (+0.67%)
At close: 05:35PM CEST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.45000.45000.44500.44800.448031,825
22 Jul 20240.44600.45100.44100.44500.4450180,089
19 Jul 20240.44500.44600.44100.44200.442052,059
18 Jul 20240.44600.44800.44300.44400.444097,096
17 Jul 20240.44500.44600.44100.44100.441045,440
16 Jul 20240.44700.44700.43900.44100.4410119,066
15 Jul 20240.44700.44700.44100.44100.441033,046
12 Jul 20240.44100.44700.43900.44700.4470234,617
11 Jul 20240.44300.44700.44100.44600.446056,816
10 Jul 20240.44800.44800.44200.44300.443097,519
09 Jul 20240.45000.45000.44300.44500.4450124,053
08 Jul 20240.44400.45000.44400.44900.4490101,394
05 Jul 20240.44800.45000.44600.44600.4460101,563
04 Jul 20240.44900.45000.44300.44800.448079,532
03 Jul 20240.44600.45100.44600.44600.446075,253
02 Jul 20240.44600.45100.44400.45100.4510140,054
01 Jul 20240.44900.45600.44600.44600.4460261,199
28 Jun 20240.45100.45100.44600.44900.449042,620
27 Jun 20240.44900.44900.44500.44600.446067,183
26 Jun 20240.45500.45500.44600.44700.447094,554
25 Jun 20240.45600.45600.45100.45100.4510156,824
24 Jun 20240.45200.45600.45000.45600.456039,203
21 Jun 20240.45300.45300.44800.45000.450053,810
20 Jun 20240.45100.45300.44700.44800.4480172,687
19 Jun 20240.45900.46000.45000.45100.4510230,506
18 Jun 20240.46000.46000.45100.45400.4540174,940
17 Jun 20240.45900.47600.45000.45400.4540879,453
14 Jun 20240.47300.47300.45100.45300.4530332,769
13 Jun 20240.49000.49000.47000.47000.4700282,016
12 Jun 20240.49600.50000.48400.48400.4840227,495
11 Jun 20240.49800.50800.49600.49900.4990119,711
10 Jun 20240.49700.50800.49700.50600.5060183,311
07 Jun 20240.50400.51000.50200.50200.502094,197
06 Jun 20240.51000.51200.50200.50400.5040296,346
05 Jun 20240.51000.51200.50000.51200.5120150,608
04 Jun 20240.52000.52600.50600.50600.5060230,851
03 Jun 20240.49500.52000.49000.52000.5200928,646
03 Jun 20240.023 Dividend
31 May 20240.50600.52000.50400.52000.4970945,239
30 May 20240.49900.51200.48800.50600.4836596,713
29 May 20240.53200.53200.49600.49600.4741728,471
28 May 20240.52800.53200.52600.52800.5046105,500
27 May 20240.53200.53600.52400.52600.5027170,744
24 May 20240.53000.53400.52400.53200.5085235,148
23 May 20240.54200.54800.53000.53000.5066411,300
22 May 20240.53200.54200.52600.54200.5180368,922
21 May 20240.54000.54000.53200.53200.5085165,942
20 May 20240.53600.55000.53600.54200.5180814,493
17 May 20240.52600.53400.52400.53400.5104385,284
16 May 20240.54400.54400.52600.52600.5027304,403
15 May 20240.53800.54000.52600.53800.51421,064,944
14 May 20240.54000.54000.53000.53200.5085633,903
13 May 20240.49500.55200.49200.54000.51612,132,885
10 May 20240.49200.49800.48300.49800.4760369,035
09 May 20240.50000.50000.48400.48700.4655420,052
08 May 20240.51200.51800.49800.49800.4760505,635
07 May 20240.49400.51600.49300.51200.48941,569,408
06 May 20240.47200.49300.46700.49300.47121,177,108
03 May 20240.45700.46800.45600.46800.4473329,680
02 May 20240.46300.47000.45500.45500.43491,088,223
30 Apr 20240.46000.46300.45800.46100.4406345,180
29 Apr 20240.45600.46300.45300.45300.4330563,356
26 Apr 20240.44600.45500.44600.45000.4301175,044
25 Apr 20240.44400.44600.44400.44600.426313,043
24 Apr 20240.44500.45300.44500.44500.4253293,395
23 Apr 20240.44100.44800.43700.44500.4253134,512
22 Apr 20240.43700.44000.43600.43700.417766,381
19 Apr 20240.43500.44100.43400.43500.415883,955
18 Apr 20240.43500.44400.43500.43800.4186378,542
17 Apr 20240.43100.43600.43100.43500.415822,591
16 Apr 20240.43200.43700.43200.43500.415899,704
15 Apr 20240.43600.44100.43500.43700.4177141,737
12 Apr 20240.43500.44000.43300.44000.4205122,439
11 Apr 20240.43200.43500.43000.43100.4119455,838
10 Apr 20240.43600.43600.43000.43400.4148269,376
09 Apr 20240.43400.43900.43100.43100.4119215,589
08 Apr 20240.43900.44000.43400.43400.4148581,461
05 Apr 20240.44500.44500.43900.43900.4196169,426
04 Apr 20240.44100.44900.44100.44100.4215202,925
03 Apr 20240.43800.44200.43800.44200.422546,957
02 Apr 20240.44800.44800.43600.43600.4167183,301
28 Mar 20240.43600.44500.43400.44200.4225389,550
27 Mar 20240.43300.43500.43000.43400.414887,710
26 Mar 20240.43300.43400.43000.43000.4110177,432
25 Mar 20240.43000.43500.43000.43200.4129124,542
22 Mar 20240.43300.43300.43000.43000.411063,205
21 Mar 20240.43500.43500.42900.42900.4100379,187
20 Mar 20240.43200.43700.43100.43500.4158115,664
19 Mar 20240.43100.43600.43100.43600.416782,759
18 Mar 20240.43600.43700.43200.43600.416783,470
15 Mar 20240.43800.43800.42900.43600.4167238,177
14 Mar 20240.44500.44500.43000.43700.4177595,421
13 Mar 20240.45400.45400.43500.44800.4282988,777
12 Mar 20240.45300.45900.45000.45000.4301231,060
11 Mar 20240.45700.46000.45600.45900.4387300,227
08 Mar 20240.46000.46000.45200.46000.4397836,077
07 Mar 20240.45700.46300.45400.46000.4397349,480
06 Mar 20240.45000.46400.44900.46100.4406589,598
05 Mar 20240.44900.45200.44300.44900.4291157,094
04 Mar 20240.44300.45100.44300.44600.4263167,572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...