FINECOBANK BANCA FINECO S.P.A.

CHX:FBK_M.DXE5, IT0000072170
14,768 17:29
-0,018 (-0,12%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 14,500 14,315 14,265
14,605 1.019.029 -0,118 -0,81%
03 mei 14,338 14,410 14,270
14,465 805.034 +0,095 +0,66%
06 mei 14,395 14,590 14,325
14,590 595.586 +0,180 +1,25%
07 mei 14,575 14,425 14,063
14,793 1.215.995 -0,165 -1,13%
08 mei 14,500 14,615 14,500
14,828 999.064 +0,190 +1,32%
09 mei 14,630 14,955 14,578
14,990 827.238 +0,340 +2,33%
10 mei 15,000 15,145 14,915
15,215 721.260 +0,190 +1,27%
13 mei 15,170 15,100 14,970
15,185 562.473 -0,045 -0,30%
14 mei 15,135 15,240 15,113
15,285 676.987 +0,140 +0,93%
15 mei 15,345 15,500 15,265
15,545 654.063 +0,260 +1,71%
16 mei 15,530 15,685 15,510
15,760 1.050.219 +0,185 +1,19%
17 mei 15,630 15,608 15,560
15,675 614.479 -0,078 -0,49%
20 mei 15,045 14,925 14,895
15,160 261.099 -0,682 -4,37%
21 mei 14,905 14,925 14,720
14,955 491.314 0,000 0,00%
22 mei 14,985 14,790 14,770
15,005 359.816 -0,135 -0,90%
23 mei 14,808 15,035 14,808
15,220 700.527 +0,245 +1,66%
24 mei 14,910 15,030 14,855
15,095 380.518 -0,005 -0,03%
27 mei 15,035 15,023 14,955
15,120 242.682 -0,007 -0,05%
28 mei 15,090 14,945 14,925
15,095 398.705 -0,078 -0,52%
29 mei 14,918 14,670 14,645
15,070 755.916 -0,275 -1,84%
30 mei 14,595 14,770 14,565
14,838 441.006 +0,100 +0,68%