FBK.MI
FinecoBank Banca Fineco S.p.A.
13:12:15
23 €
0.0000 (%0.00)
Previous Close: 23.02
Day Low₺22.81
Day High₺23.03
FBK.MI: FinecoBank Banca Fineco S.p.A. Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.1719
CLOSE 4.1717
Low
LOW 3.51
High
HIGH 4.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/02/2014 | 4 | 4.02 | 3.87 | 4 |
| 07/03/2014 | 4.02 | 4.24 | 4.01 | 4.17 |
| 07/04/2014 | 4.2 | 4.3 | 4.11 | 4.14 |
| 07/07/2014 | 4.17 | 4.19 | 4.01 | 4.04 |
| 07/08/2014 | 4.09 | 4.09 | 3.98 | 3.98 |
| 07/09/2014 | 4.01 | 4.09 | 4.01 | 4.04 |
| 07/10/2014 | 4.05 | 4.08 | 3.9 | 4.04 |
| 07/11/2014 | 4.07 | 4.13 | 4.05 | 4.08 |
| 07/14/2014 | 4.13 | 4.13 | 4.01 | 4.1 |
| 07/15/2014 | 4.11 | 4.11 | 4.05 | 4.05 |
| 07/16/2014 | 4.08 | 4.13 | 4.05 | 4.13 |
| 07/17/2014 | 4.12 | 4.13 | 4.07 | 4.09 |
| 07/18/2014 | 4.07 | 4.13 | 4.04 | 4.06 |
| 07/21/2014 | 4.06 | 4.1 | 4.02 | 4.1 |
| 07/22/2014 | 4.1 | 4.13 | 4.08 | 4.1 |
| 07/23/2014 | 4.09 | 4.11 | 4.07 | 4.09 |
| 07/24/2014 | 4.11 | 4.11 | 4.06 | 4.08 |
| 07/25/2014 | 4.08 | 4.09 | 4.06 | 4.07 |
| 07/28/2014 | 4.08 | 4.08 | 4 | 4.04 |
| 07/29/2014 | 4.05 | 4.05 | 3.98 | 3.99 |
| 07/30/2014 | 4.01 | 4.01 | 3.91 | 3.95 |
| 07/31/2014 | 3.95 | 3.96 | 3.86 | 3.92 |
| 08/01/2014 | 3.92 | 3.94 | 3.85 | 3.88 |
| 08/04/2014 | 3.93 | 3.94 | 3.88 | 3.93 |
| 08/05/2014 | 3.98 | 3.98 | 3.92 | 3.96 |
| 08/06/2014 | 3.98 | 3.99 | 3.87 | 3.9 |
| 08/07/2014 | 3.93 | 3.93 | 3.83 | 3.83 |
| 08/08/2014 | 3.82 | 3.86 | 3.51 | 3.82 |
| 08/11/2014 | 3.83 | 3.91 | 3.83 | 3.9 |
| 08/12/2014 | 3.93 | 3.94 | 3.88 | 3.88 |
| 08/13/2014 | 3.88 | 3.9 | 3.79 | 3.83 |
| 08/14/2014 | 3.82 | 3.84 | 3.8 | 3.81 |
| 08/18/2014 | 3.86 | 3.87 | 3.84 | 3.87 |
| 08/19/2014 | 3.86 | 3.93 | 3.85 | 3.9 |
| 08/20/2014 | 3.91 | 3.97 | 3.86 | 3.9 |
| 08/21/2014 | 3.9 | 3.93 | 3.9 | 3.93 |
| 08/22/2014 | 3.92 | 3.96 | 3.9 | 3.93 |
| 08/25/2014 | 3.94 | 3.96 | 3.91 | 3.94 |
| 08/26/2014 | 3.94 | 3.96 | 3.91 | 3.93 |
| 08/27/2014 | 3.94 | 3.95 | 3.92 | 3.93 |
| 08/28/2014 | 3.94 | 3.95 | 3.92 | 3.94 |
| 08/29/2014 | 3.92 | 3.97 | 3.92 | 3.96 |
| 09/01/2014 | 3.95 | 3.97 | 3.91 | 3.97 |
| 09/02/2014 | 3.95 | 3.97 | 3.94 | 3.95 |
| 09/03/2014 | 3.95 | 3.99 | 3.94 | 3.97 |
| 09/04/2014 | 3.97 | 4.17 | 3.97 | 4.12 |
| 09/05/2014 | 4.1 | 4.14 | 4.07 | 4.12 |
| 09/08/2014 | 4.11 | 4.11 | 4.07 | 4.08 |
| 09/09/2014 | 4.08 | 4.15 | 4.08 | 4.12 |
| 09/10/2014 | 4.1 | 4.14 | 4.1 | 4.11 |
| 09/11/2014 | 4.12 | 4.21 | 4.12 | 4.17 |
| 09/12/2014 | 4.15 | 4.19 | 4.14 | 4.16 |
| 09/15/2014 | 4.14 | 4.18 | 4.08 | 4.14 |
| 09/16/2014 | 4.12 | 4.14 | 4.03 | 4.12 |
| 09/17/2014 | 4.16 | 4.22 | 4.16 | 4.18 |
| 09/18/2014 | 4.19 | 4.25 | 4.15 | 4.2 |
| 09/19/2014 | 4.25 | 4.31 | 4.2 | 4.3 |
| 09/22/2014 | 4.24 | 4.27 | 4.2 | 4.22 |
| 09/23/2014 | 4.24 | 4.34 | 4.15 | 4.23 |
| 09/24/2014 | 4.24 | 4.25 | 4.18 | 4.25 |
| 09/25/2014 | 4.24 | 4.28 | 4.2 | 4.22 |
| 09/26/2014 | 4.24 | 4.25 | 4.21 | 4.23 |
| 09/29/2014 | 4.25 | 4.25 | 4.19 | 4.19 |
| 09/30/2014 | 4.21 | 4.24 | 4.19 | 4.24 |
| 10/01/2014 | 4.2 | 4.24 | 4.19 | 4.22 |
| 10/02/2014 | 4.2 | 4.21 | 4.12 | 4.14 |
| 10/03/2014 | 4.15 | 4.19 | 4.12 | 4.19 |
| 10/06/2014 | 4.2 | 4.2 | 4.1 | 4.2 |
| 10/07/2014 | 4.18 | 4.22 | 4.13 | 4.15 |
| 10/08/2014 | 4.13 | 4.2 | 4.11 | 4.12 |
| 10/09/2014 | 4.15 | 4.2 | 4.06 | 4.07 |
| 10/10/2014 | 4.05 | 4.17 | 3.98 | 4.13 |
| 10/13/2014 | 4.15 | 4.15 | 3.99 | 4 |
| 10/14/2014 | 4 | 4.02 | 3.9 | 3.94 |
| 10/15/2014 | 3.94 | 4 | 3.81 | 3.83 |
| 10/16/2014 | 3.87 | 3.94 | 3.76 | 3.87 |
| 10/17/2014 | 3.88 | 4.04 | 3.88 | 3.98 |
| 10/20/2014 | 4.01 | 4.04 | 3.97 | 4 |
| 10/21/2014 | 4.01 | 4.07 | 3.97 | 4.05 |
| 10/22/2014 | 4.06 | 4.12 | 4.04 | 4.09 |
| 10/23/2014 | 4.11 | 4.21 | 4.07 | 4.18 |
| 10/24/2014 | 4.16 | 4.17 | 4.08 | 4.11 |
| 10/27/2014 | 4.13 | 4.16 | 4 | 4.07 |
| 10/28/2014 | 4.09 | 4.12 | 4.03 | 4.04 |
| 10/29/2014 | 4.05 | 4.12 | 4.04 | 4.07 |
| 10/30/2014 | 4.1 | 4.1 | 3.97 | 4.05 |
| 10/31/2014 | 4.1 | 4.15 | 4.05 | 4.15 |
| 11/03/2014 | 4.14 | 4.15 | 4.09 | 4.12 |
| 11/04/2014 | 4.11 | 4.15 | 4.06 | 4.1 |
| 11/05/2014 | 4.12 | 4.17 | 4.06 | 4.13 |
| 11/06/2014 | 4.14 | 4.14 | 4.03 | 4.06 |
| 11/07/2014 | 4.1 | 4.15 | 4.08 | 4.12 |
| 11/10/2014 | 4.15 | 4.2 | 4.1 | 4.2 |
| 11/11/2014 | 4.2 | 4.2 | 4.17 | 4.2 |
| 11/12/2014 | 4.17 | 4.2 | 4.16 | 4.2 |
| 11/13/2014 | 4.2 | 4.2 | 4.15 | 4.19 |
| 11/14/2014 | 4.17 | 4.2 | 4.17 | 4.18 |
| 11/17/2014 | 4.16 | 4.3 | 4.16 | 4.28 |
| 11/18/2014 | 4.28 | 4.32 | 4.24 | 4.31 |
| 11/19/2014 | 4.32 | 4.45 | 4.31 | 4.44 |
| 11/20/2014 | 4.44 | 4.46 | 4.29 | 4.39 |
| 11/21/2014 | 4.38 | 4.49 | 4.38 | 4.47 |
| 11/24/2014 | 4.47 | 4.5 | 4.4 | 4.49 |
| 11/25/2014 | 4.48 | 4.54 | 4.44 | 4.45 |
| 11/26/2014 | 4.47 | 4.54 | 4.45 | 4.46 |
| 11/27/2014 | 4.46 | 4.6 | 4.45 | 4.57 |
| 11/28/2014 | 4.6 | 4.6 | 4.49 | 4.54 |
| 12/01/2014 | 4.51 | 4.54 | 4.48 | 4.54 |
| 12/02/2014 | 4.53 | 4.58 | 4.5 | 4.53 |
| 12/03/2014 | 4.52 | 4.58 | 4.5 | 4.54 |
| 12/04/2014 | 4.56 | 4.62 | 4.53 | 4.59 |
| 12/05/2014 | 4.64 | 4.75 | 4.62 | 4.75 |
| 12/08/2014 | 4.73 | 4.76 | 4.64 | 4.72 |
| 12/09/2014 | 4.69 | 4.75 | 4.66 | 4.75 |
| 12/10/2014 | 4.74 | 4.89 | 4.52 | 4.63 |
| 12/11/2014 | 4.63 | 4.69 | 4.55 | 4.64 |
| 12/12/2014 | 4.63 | 4.67 | 4.56 | 4.57 |
| 12/15/2014 | 4.59 | 4.6 | 4.39 | 4.45 |
| 12/16/2014 | 4.45 | 4.6 | 4.33 | 4.52 |
| 12/17/2014 | 4.5 | 4.61 | 4.49 | 4.5 |
| 12/18/2014 | 4.54 | 4.58 | 4.5 | 4.55 |
| 12/19/2014 | 4.6 | 4.68 | 4.5 | 4.68 |
| 12/22/2014 | 4.68 | 4.69 | 4.62 | 4.65 |
| 12/23/2014 | 4.63 | 4.64 | 4.57 | 4.6 |
| 12/29/2014 | 4.58 | 4.69 | 4.58 | 4.69 |
| 12/30/2014 | 4.63 | 4.69 | 4.63 | 4.67 |