Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
FinecoBank Banca Fineco S.p.A. logo
FBK.MI
FinecoBank Banca Fineco S.p.A.
15:37:16
22.99 €
0.0000 (%0.00)
Previous Close: 23.02
Day Low₺22.81
Day High₺23.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FBK.MI: FinecoBank Banca Fineco S.p.A. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.9546
CLOSE 14.9493

Low

LOW 12.81

High

HIGH 17.51
DATEOPENHIGHLOWCLOSE
01/04/202113.513.7413.3813.69
01/05/202113.6913.7613.4113.44
01/06/202113.5913.6213.2813.46
01/07/202113.5913.7513.4613.74
01/08/202113.7813.9313.5613.61
01/11/202113.81413.6613.74
01/12/202113.8214.0413.7514
01/13/202113.9813.9913.7613.89
01/14/202113.9413.9413.7313.84
01/15/202113.891413.613.69
01/18/202113.6913.8913.6813.84
01/19/202113.9213.9413.4513.49
01/20/202113.4913.6313.3913.47
01/21/202113.5613.5913.3313.41
01/22/202113.3213.413.0713.31
01/25/202113.3613.413.0113.04
01/26/202113.1213.312.9813.2
01/27/202113.1313.1912.912.96
01/28/202112.8813.2212.8113.14
01/29/202112.9913.0412.8812.88
02/01/202112.9613.1312.9413.11
02/02/202113.2213.4113.1813.39
02/03/202113.913.9413.4913.62
02/04/202113.6814.5913.5914.46
02/05/202114.5914.7714.4514.6
02/08/202114.815.0914.7114.95
02/09/202114.9815.0414.5714.63
02/10/202114.7815.0914.5515.01
02/11/202115.0615.1214.7614.79
02/12/202114.7915.0914.5815.07
02/15/202115.215.4215.1415.19
02/16/202115.1915.2514.9715.06
02/17/202115.0215.0814.8614.9
02/18/202114.8614.9814.6814.68
02/19/202114.6614.8914.5814.85
02/22/202114.7514.8314.5914.69
02/23/202114.7314.7914.2814.54
02/24/202114.5714.9114.4614.88
02/25/202115.0215.1214.6814.7
02/26/202114.514.614.3114.57
03/01/202114.6314.8314.5814.82
03/02/202114.7914.8114.5514.55
03/03/202114.5514.7814.4114.51
03/04/202114.4314.5114.1514.38
03/05/202114.3414.814.2914.45
03/08/202114.5514.8414.4714.8
03/09/202114.7514.814.6414.67
03/10/202114.6714.7614.3814.73
03/11/202114.815.0814.7614.9
03/12/202114.9515.0314.5414.68
03/15/202114.7114.8314.4114.44
03/16/202114.5114.5914.3314.44
03/17/202114.4814.614.3814.46
03/18/202114.5414.7214.5114.63
03/19/202114.3614.7314.3614.4
03/22/202114.414.7514.3514.61
03/23/202114.5114.5814.2114.21
03/24/202114.1814.2714.0214.02
03/25/20211414.0813.8413.94
03/26/202114.0414.0913.8313.93
03/29/202113.8914.0313.8213.82
03/30/202113.914.0213.8914
03/31/202113.9714.0813.9213.96
04/01/202114.0314.0713.9413.96
04/06/202114.0614.1213.8113.85
04/07/202113.8414.0513.7813.98
04/08/202114.0214.113.8813.99
04/09/202113.9914.2413.9713.97
04/12/202113.9714.1313.9114.09
04/13/202114.0814.2814.0614.16
04/14/202114.1514.5314.1214.42
04/15/202114.4914.5114.2214.23
04/16/202114.2314.3514.1614.35
04/19/202114.3514.4614.3314.41
04/20/202114.4514.4613.9213.92
04/21/20211414.0413.7313.91
04/22/202113.9513.9813.7813.81
04/23/202113.8213.9913.7213.84
04/26/202113.8414.1213.8214.08
04/27/202114.0514.2813.9214.25
04/28/202114.3214.3914.214.36
04/29/202114.4214.5914.2614.36
04/30/202114.4214.5814.314.32
05/03/202114.3814.5114.2814.49
05/04/202114.4914.5414.0614.1
05/05/202114.2914.6214.2414.32
05/06/202114.3914.414.0314.06
05/07/202114.214.2413.9114.15
05/10/202114.214.2914.0914.16
05/11/202114.0714.313.8413.91
05/12/202113.9414.1313.914.05
05/13/20211414.1613.6514.12
05/14/202114.214.2314.0314.19
05/17/202114.214.2513.8513.96
05/18/202114.114.1113.7313.84
05/19/202113.7113.7713.3313.46
05/20/202113.5213.7113.4213.51
05/21/202113.5513.7213.4813.63
05/24/202113.6413.7613.6213.76
05/25/202113.791413.7313.79
05/26/202113.8313.8813.5713.66
05/27/202113.6613.7613.5913.7
05/28/202113.713.7413.5613.67
05/31/202113.713.8413.6713.74
06/01/202113.8313.9313.6913.73
06/02/202113.713.813.6213.71
06/03/202113.6813.9113.6813.86
06/04/202113.8213.8913.7213.88
06/07/202113.914.0813.8114.08
06/08/20211414.213.9614.04
06/09/202114.0414.0913.8713.94
06/10/202113.9713.9713.8313.9
06/11/202113.8814.0113.8713.98
06/14/202114.0114.0813.8613.93
06/15/202113.9914.0713.7514.07
06/16/202114.0814.414.0214.39
06/17/202114.414.4814.2614.3
06/18/202114.2814.414.0214.04
06/21/202113.9214.3113.8914.24
06/22/202114.2414.5314.2314.5
06/23/202114.5414.714.4814.59
06/24/202114.714.7314.5314.73
06/25/202114.7214.8414.6814.8
06/28/202114.7714.814.6614.7
06/29/202114.714.8314.6914.76
06/30/202114.7314.9214.6914.7
07/01/202114.7414.814.6914.71
07/02/202114.7314.8214.6914.7
07/05/202114.714.8614.714.84
07/06/202114.7514.8114.6914.7
07/07/202114.7514.8214.6614.76
07/08/202114.6914.8114.6214.65
07/09/202114.7514.9814.6514.95
07/12/202114.9915.114.8115.05
07/13/202115.0615.1614.6914.71
07/14/202114.7314.8114.4914.52
07/15/202114.514.5114.2414.31
07/16/202114.3514.4814.2614.36
07/19/202114.2814.3213.8113.84
07/20/202113.9213.9913.6613.84
07/21/202113.914.1613.8214.16
07/22/202114.1614.4214.1414.2
07/23/202114.2514.5114.2314.42
07/26/202114.314.6914.314.62
07/27/202114.5814.7714.4814.74
07/28/202114.7714.9114.7514.87
07/29/202114.915.3814.915.33
07/30/202115.2815.3915.115.12
08/02/202115.2115.314.814.8
08/03/202114.8515.0314.4414.92
08/04/202114.9815.4214.9615.41
08/05/202115.3915.6415.3715.55
08/06/202115.5516.0215.5515.95
08/09/202115.9816.1515.9716.14
08/10/202116.1416.3116.0616.22
08/11/202116.2616.4116.2216.39
08/12/202116.416.416.216.24
08/13/202116.2716.3516.1516.18
08/16/202116.1316.2916.0316.09
08/17/202116.0116.0115.7915.95
08/18/202115.9816.3815.9316.25
08/19/202116.0216.215.8515.94
08/20/202115.9316.0115.7115.74
08/23/202115.8815.9415.7315.87
08/24/202115.9415.9615.7415.9
08/25/202115.916.0315.8915.99
08/26/202115.9516.0415.8715.87
08/27/202115.916.0315.8415.99
08/30/202116.0116.0415.8915.99
08/31/202116.0216.0515.5415.62
09/01/202115.7515.7815.4315.51
09/02/202115.4915.615.4515.52
09/03/202115.4915.5115.3115.39
09/06/202115.4515.5215.3215.43
09/07/202115.4215.6315.3915.6
09/08/202115.515.6915.415.47
09/09/202115.3515.4315.215.37
09/10/202115.4715.4815.1215.16
09/13/202115.2715.3415.215.27
09/14/202115.1915.415.1915.37
09/15/202115.3415.6515.2915.65
09/16/202115.6815.9915.6615.96
09/17/202116.0916.1515.815.82
09/20/202115.6215.7415.1915.19
09/21/202115.3315.6815.2515.62
09/22/202115.7215.7415.4215.69
09/23/202115.7815.9715.6815.97
09/24/202115.9216.0815.815.95
09/27/202116.0916.1415.7916.05
09/28/202116.0716.1315.6115.61
09/29/202115.6515.8415.4515.53
09/30/202115.615.815.5715.67
10/01/202115.4515.615.3315.4
10/04/202115.415.4515.2215.25
10/05/202115.2815.6415.2515.64
10/06/202115.5515.7215.3515.66
10/07/202115.8315.8315.6115.71
10/08/202115.6915.8615.6615.81
10/11/202115.8515.9115.6315.67
10/12/202115.4715.9215.4715.92
10/13/202115.8816.0515.7815.82
10/14/202115.9316.4915.9316.4
10/15/202116.516.816.4316.62
10/18/202116.6716.8616.4316.46
10/19/202116.516.5916.3216.39
10/20/202116.416.6416.3116.64
10/21/202116.616.716.4716.61
10/22/202116.6616.7916.5616.64
10/25/202116.716.9816.6516.79
10/26/202116.8516.8916.6816.86
10/27/202116.8316.9516.4316.43
10/28/202116.4316.5816.2916.55
10/29/202116.4916.5416.1816.51
11/01/202116.616.916.5416.89
11/02/202116.8516.8616.4916.59
11/03/202116.5816.9916.5216.99
11/04/202117.0517.1416.7416.9
11/05/202116.9517.1716.9217.15
11/08/202117.1517.3917.1117.28
11/09/202117.2517.5116.8916.97
11/10/202117.117.2516.6817.07
11/11/202117.0717.2616.9317.24
11/12/202117.2317.3117.1417.31
11/15/202117.2717.3317.1517.28
11/16/202117.2717.3117.0817.2
11/17/202117.1717.3417.1417.25
11/18/202117.2417.3317.1417.14
11/19/202117.217.2716.8217.03
11/22/202116.6216.8916.5916.7
11/23/202116.5616.5616.116.15
11/24/202116.1516.2615.9516.19
11/25/202116.2616.3515.8915.95
11/26/202115.3115.7915.315.52
11/29/202115.8315.8415.515.56
11/30/202115.315.7215.2715.49
12/01/202115.5815.7315.4415.7
12/02/202115.4615.5715.2615.35
12/03/202115.4615.6915.3315.4
12/06/202115.4915.8515.4515.83
12/07/202116.0116.3315.8816.25
12/08/202116.2316.315.9215.94
12/09/20211616.0115.6615.71
12/10/202115.6215.7215.4815.68
12/13/202115.6515.815.5615.65
12/14/202115.6715.8115.6715.7
12/15/202115.7615.7615.6615.71
12/16/202115.8816.0115.7615.8
12/17/202115.6415.715.0415.18
12/20/202114.914.9814.6314.91
12/21/202115.0915.1614.9315.15
12/22/202115.1815.214.9915.13
12/23/202115.1315.1614.9815.08
12/27/202115.0715.4215.0615.35
12/28/202115.3615.515.2815.47
12/29/202115.515.5215.3715.48
12/30/202115.4915.5215.4215.44