FUL.MI - FullSix S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20181.171.191.161.191.1919,585
18 Jan 20181.171.221.171.221.2258
17 Jan 20181.171.221.171.211.21514
16 Jan 20181.221.241.131.211.2139,951
15 Jan 20181.231.231.181.221.223,806
12 Jan 20181.231.231.171.221.229,970
11 Jan 20181.211.241.171.201.2025,180
10 Jan 20181.211.251.181.211.2159,632
09 Jan 20181.261.311.201.241.2418,253
08 Jan 20181.251.261.241.251.252,680
05 Jan 20181.271.271.231.271.276,338
04 Jan 20181.311.311.241.271.2720,095
03 Jan 20181.271.331.271.291.2915,145
02 Jan 20181.301.301.231.251.255,108
29 Dec 20171.301.301.291.301.302,014
28 Dec 20171.301.301.251.291.29974
27 Dec 20171.291.301.231.291.2913,027
22 Dec 20171.251.291.251.291.29389
21 Dec 20171.251.301.251.301.301,614
20 Dec 20171.301.301.271.301.3010,014
19 Dec 20171.301.301.231.281.287,734
18 Dec 20171.211.291.191.251.255,611
15 Dec 20171.271.271.221.271.272,389
14 Dec 20171.291.291.291.291.2988
13 Dec 20171.291.291.241.291.292,206
12 Dec 20171.291.291.241.291.297,362
11 Dec 20171.281.291.281.291.296,658
08 Dec 20171.291.291.291.291.29-
07 Dec 20171.291.291.201.291.293,653
06 Dec 20171.301.301.271.291.299,015
05 Dec 20171.291.291.271.291.2910,014
04 Dec 20171.291.291.281.281.281,131
01 Dec 20171.281.291.231.261.261,339
30 Nov 20171.311.311.261.291.2911,428
29 Nov 20171.311.311.311.311.311,514
28 Nov 20171.231.311.231.301.308,208
27 Nov 20171.391.391.251.291.2921,642
24 Nov 20171.341.341.291.311.3138,667
23 Nov 20171.211.291.201.291.2921,451
22 Nov 20171.211.211.181.201.203,164
21 Nov 20171.221.221.131.181.1814,948
20 Nov 20171.221.221.191.201.202,545
17 Nov 20171.161.161.111.151.151,639
16 Nov 20171.201.201.131.191.1912,654
15 Nov 20171.291.291.181.201.2015,352
14 Nov 20171.271.291.261.271.275,044
13 Nov 20171.291.291.221.251.2512,993
10 Nov 20171.251.261.201.231.238,795
09 Nov 20171.251.291.251.261.2612,094
08 Nov 20171.301.301.251.301.301,533
07 Nov 20171.301.301.241.291.299,779
06 Nov 20171.331.331.241.271.275,739
03 Nov 20171.271.321.271.321.321,243
02 Nov 20171.331.331.331.331.33-
01 Nov 20171.331.331.331.331.3314
31 Oct 20171.311.331.261.321.324,006
30 Oct 20171.341.341.301.321.324,013
27 Oct 20171.301.301.271.301.302,470
26 Oct 20171.251.311.251.271.2720,275
25 Oct 20171.351.351.251.251.2525,308
24 Oct 20171.321.341.321.341.342,892
23 Oct 20171.311.341.301.341.344,259
20 Oct 20171.341.351.321.351.356,014
19 Oct 20171.271.331.271.331.33583
18 Oct 20171.341.341.301.331.334,797
17 Oct 20171.321.321.311.311.317,565
16 Oct 20171.381.381.291.291.2916,238
13 Oct 20171.351.351.301.351.35654
12 Oct 20171.341.341.341.341.3412
11 Oct 20171.291.351.281.341.344,812
10 Oct 20171.351.351.351.351.3512
09 Oct 20171.341.341.341.341.341,364
06 Oct 20171.321.361.291.331.3362,450
05 Oct 20171.391.391.311.381.383,572
04 Oct 20171.331.341.301.341.346,152
03 Oct 20171.381.381.301.331.3315,872
02 Oct 20171.391.391.351.371.3738,819
29 Sep 20171.381.431.341.351.35147,485
28 Sep 20171.461.461.411.451.4511,924
27 Sep 20171.461.461.401.451.455,923
26 Sep 20171.461.461.351.411.4148,205
25 Sep 20171.421.471.381.451.453,075
22 Sep 20171.431.441.411.421.4210,015
21 Sep 20171.471.471.401.451.458,593
20 Sep 20171.381.451.351.441.4423,323
19 Sep 20171.471.471.381.421.4213,205
18 Sep 20171.441.471.421.451.455,422
15 Sep 20171.451.451.351.451.454,687
14 Sep 20171.411.441.411.441.44330
13 Sep 20171.451.451.451.451.45-
12 Sep 20171.451.451.441.451.452,012
11 Sep 20171.451.451.411.441.443,742
08 Sep 20171.431.431.411.431.432,450
07 Sep 20171.471.471.401.451.451,987
06 Sep 20171.471.471.381.441.4412,671
05 Sep 20171.571.571.451.471.4732,186
04 Sep 20171.551.571.491.521.5217,306
01 Sep 20171.581.581.581.581.58-
31 Aug 20171.581.581.511.581.58863
30 Aug 20171.591.591.551.551.552,685
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes