Fincantieri

FCT
🏛️ uk →
21.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.28 21.42 20.78 21.28 0.1M
2025-09-25 20.92 21.48 20.76 20.92 0.2M
2025-09-24 21.36 21.70 20.52 21.36 0.3M
2025-09-23 20.36 20.86 20.12 20.36 0.1M
2025-09-22 20.68 20.82 19.56 20.68 0.2M
2025-09-19 19.68 20.10 19.49 19.68 0.0M
2025-09-18 19.93 20.26 19.73 19.93 0.1M
2025-09-17 19.72 20.78 19.62 19.72 0.1M
2025-09-16 20.28 20.48 19.64 20.28 0.2M
2025-09-15 20.14 20.18 19.75 20.14 0.2M
2025-09-12 19.63 20.30 19.00 19.63 0.1M
2025-09-11 19.56 19.68 19.15 19.56 0.1M
2025-09-10 19.19 19.28 18.73 19.19 0.1M
2025-09-09 18.90 19.01 18.54 18.90 0.1M
2025-09-08 19.15 19.41 18.64 19.15 0.1M
2025-09-05 18.74 19.27 18.61 18.74 0.1M
2025-09-04 18.87 19.08 18.40 18.87 0.2M
2025-09-03 18.94 20.08 18.90 18.94 0.2M
2025-09-02 19.48 20.44 18.77 19.48 0.4M
2025-09-01 20.48 20.80 19.64 20.48 0.3M
2025-08-29 20.30 20.74 19.54 20.30 0.4M
2025-08-28 19.32 19.44 18.60 19.32 0.2M
2025-08-27 18.80 19.00 18.20 18.80 0.3M
2025-08-26 18.44 18.57 17.62 18.44 0.2M
2025-08-25 17.98 18.08 17.30 17.98 0.2M
2025-08-22 17.48 17.57 16.96 17.48 0.2M
2025-08-21 16.97 17.11 16.50 16.97 0.2M
2025-08-20 16.53 16.61 16.12 16.53 0.2M
2025-08-19 16.64 18.18 16.53 16.64 0.4M
2025-08-18 18.26 18.54 17.71 18.26 0.2M
2025-08-14 17.86 18.43 17.64 17.86 0.2M
2025-08-13 18.17 18.38 17.15 18.17 0.3M
2025-08-12 16.97 17.14 16.66 16.97 0.1M
2025-08-11 16.68 16.82 16.13 16.68 0.1M
2025-08-08 16.71 17.27 16.29 16.71 0.1M
2025-08-07 16.72 17.44 16.41 16.72 0.2M
2025-08-06 17.48 17.91 17.19 17.48 0.1M
2025-08-05 17.45 17.45 16.69 17.45 0.2M
2025-08-04 16.89 17.08 15.89 16.89 0.1M
2025-08-01 15.94 17.06 15.89 15.94 0.1M
2025-07-31 16.80 17.16 16.34 16.80 0.1M
2025-07-30 16.74 16.87 15.98 16.74 0.1M
2025-07-29 16.32 16.50 16.07 16.32 0.1M
2025-07-28 16.23 16.55 15.88 16.23 0.1M
2025-07-25 16.58 17.02 16.46 16.58 0.1M
2025-07-24 16.92 17.78 16.77 16.92 0.1M
2025-07-23 17.21 17.28 16.41 17.21 0.2M
2025-07-22 16.28 16.70 16.02 16.28 0.1M
2025-07-21 16.22 16.82 16.15 16.22 0.1M
2025-07-18 16.51 16.61 16.30 16.51 0.1M
2025-07-17 16.45 16.65 16.01 16.45 0.0M
2025-07-16 16.35 17.01 16.32 16.35 0.0M
2025-07-15 16.66 16.97 16.36 16.66 0.1M
2025-07-14 16.75 16.84 15.98 16.75 0.2M
2025-07-11 16.41 16.48 15.82 16.41 0.1M
2025-07-10 16.28 16.86 15.78 16.28 0.2M
2025-07-09 16.56 17.46 16.39 16.56 0.2M
2025-07-08 16.51 16.66 16.29 16.51 0.2M
2025-07-07 16.16 16.43 15.79 16.16 0.1M
2025-07-04 16.17 16.45 15.92 16.17 0.1M
2025-07-03 15.98 16.16 15.46 15.98 0.1M
2025-07-02 15.65 15.68 15.03 15.65 0.1M
2025-07-01 15.71 16.34 15.43 15.71 0.2M
2025-06-30 16.11 16.34 15.87 16.11 0.2M
2025-06-27 15.64 15.94 15.13 15.64 0.2M
2025-06-26 15.68 15.80 14.56 15.68 0.5M
2025-06-25 14.41 14.51 14.03 14.41 0.1M
2025-06-24 13.96 14.44 13.72 13.96 0.1M
2025-06-23 14.04 14.24 13.75 14.04 0.1M
2025-06-20 14.23 14.34 13.99 14.23 0.0M
2025-06-19 13.98 14.35 13.90 13.98 0.1M
2025-06-18 14.26 14.46 14.20 14.26 0.0M
2025-06-17 14.47 14.57 14.10 14.47 0.1M
2025-06-16 14.42 14.87 14.40 14.42 0.1M
2025-06-13 14.50 14.66 14.28 14.50 0.1M
2025-06-12 14.64 15.14 14.41 14.64 0.1M
2025-06-11 14.87 14.99 14.40 14.87 0.1M
2025-06-10 14.55 15.24 14.50 14.55 0.1M
2025-06-09 15.10 15.43 14.97 15.10 0.1M
2025-06-06 15.56 16.18 15.33 15.56 0.2M
2025-06-05 16.18 16.26 15.36 16.18 0.2M
2025-06-04 15.47 16.23 15.30 15.47 0.1M
2025-06-03 15.78 15.92 15.21 15.78 0.1M
2025-06-02 15.70 15.98 15.38 15.70 0.1M
2025-05-30 15.71 16.01 15.26 15.71 0.2M
2025-05-29 15.82 16.45 15.68 15.82 0.3M
2025-05-28 16.18 16.66 15.98 16.18 0.2M
2025-05-27 16.27 16.47 15.43 16.27 0.2M
2025-05-26 15.43 15.67 14.90 15.43 0.1M
2025-05-23 14.89 15.27 14.51 14.89 0.1M
2025-05-22 15.00 15.20 14.50 15.00 0.2M
2025-05-21 14.44 14.58 13.75 14.44 0.2M
2025-05-20 13.94 14.29 12.68 13.94 0.4M
2025-05-19 12.44 12.50 11.91 12.44 0.0M
2025-05-16 11.98 12.01 11.77 11.98 0.0M
2025-05-15 11.83 11.89 11.49 11.83 0.0M
2025-05-14 11.52 11.62 11.22 11.52 0.0M
2025-05-13 11.28 11.62 11.28 11.28 0.0M
2025-05-12 11.54 12.48 11.20 11.54 0.1M
2025-05-09 12.32 12.53 12.32 12.32 0.0M
2025-05-08 12.15 12.15 11.96 12.15 0.0M
2025-05-07 12.09 12.27 12.01 12.09 0.0M
2025-05-06 12.04 12.35 11.73 12.04 0.0M
2025-05-05 12.05 12.19 11.62 12.05 0.0M
2025-05-02 11.80 11.84 11.46 11.80 0.0M
2025-04-30 11.41 11.81 11.36 11.41 0.1M
2025-04-29 11.50 11.50 11.21 11.50 0.0M
2025-04-28 11.28 11.33 10.93 11.28 0.0M
2025-04-25 11.15 11.15 10.74 11.15 0.0M
2025-04-24 10.72 10.72 10.33 10.72 0.0M
2025-04-23 10.30 10.61 10.12 10.30 0.0M
2025-04-22 10.46 10.58 10.30 10.46 0.0M
2025-04-17 10.31 10.42 10.20 10.31 0.0M
2025-04-16 10.36 10.40 10.24 10.36 0.0M
2025-04-15 10.45 10.48 10.11 10.45 0.0M
2025-04-14 10.11 10.18 10.00 10.11 0.0M
2025-04-11 9.83 10.06 9.74 9.83 0.0M
2025-04-10 9.90 10.71 9.71 9.90 0.0M
2025-04-09 9.63 9.82 9.46 9.63 0.0M
2025-04-08 9.75 9.93 9.25 9.75 0.1M
2025-04-07 9.20 9.30 7.64 9.20 0.0M
2025-04-04 9.54 10.14 9.19 9.54 0.0M
2025-04-03 10.18 10.43 10.04 10.18 0.0M
2025-04-02 10.30 10.40 10.09 10.30 0.0M
2025-04-01 10.35 10.54 10.07 10.35 0.1M
2025-03-31 10.21 10.44 9.87 10.21 0.1M
2025-03-28 9.97 10.26 9.89 9.97 0.0M
2025-03-27 10.14 10.24 10.05 10.14 0.0M
2025-03-26 10.35 10.40 10.16 10.35 0.1M
2025-03-25 10.10 10.73 9.92 10.10 0.3M
2025-03-24 10.77 11.31 10.73 10.77 0.1M
2025-03-21 11.09 11.20 10.75 11.09 0.0M
2025-03-20 11.19 11.82 10.95 11.19 0.1M
2025-03-19 11.51 11.65 11.20 11.51 0.1M
2025-03-18 11.15 11.20 10.73 11.15 0.0M
2025-03-17 10.93 11.20 10.67 10.93 0.1M
2025-03-14 10.69 10.77 9.80 10.69 0.1M
2025-03-13 9.74 9.91 9.58 9.74 0.0M
2025-03-12 9.70 9.78 9.31 9.70 0.0M
2025-03-11 9.68 9.73 9.48 9.68 0.0M
2025-03-10 9.60 9.97 9.50 9.60 0.1M
2025-03-07 9.63 10.00 8.60 9.63 0.1M
2025-03-06 10.00 10.46 9.88 10.00 0.1M
2025-03-05 10.04 10.24 9.65 10.04 0.1M
2025-03-04 9.69 10.25 9.56 9.69 0.2M
2025-03-03 10.01 10.30 9.75 10.01 0.3M
2025-02-28 9.42 9.92 9.39 9.42 0.1M
2025-02-27 9.75 9.85 9.50 9.75 0.1M
2025-02-26 9.62 9.68 9.43 9.62 0.1M
2025-02-25 9.50 9.60 9.02 9.50 0.2M
2025-02-24 8.96 9.12 8.86 8.96 0.1M
2025-02-21 8.97 9.10 8.75 8.97 0.1M
2025-02-20 8.84 9.01 8.75 8.84 0.1M
2025-02-19 8.95 9.02 8.70 8.95 0.2M
2025-02-18 8.71 8.84 8.49 8.71 0.1M
2025-02-17 8.41 8.42 8.09 8.41 0.1M
2025-02-14 7.93 8.04 7.82 7.93 0.0M
2025-02-13 7.96 8.00 7.39 7.96 0.1M
2025-02-12 7.36 7.45 7.34 7.36 0.0M
2025-02-11 7.39 7.43 7.23 7.39 0.0M
2025-02-10 7.29 7.50 7.28 7.29 0.0M
2025-02-07 7.32 7.42 7.18 7.32 0.1M
2025-02-06 7.37 7.63 7.34 7.37 0.1M
2025-02-05 7.59 8.03 7.55 7.59 0.2M
2025-02-04 7.55 7.75 7.52 7.55 0.0M
2025-02-03 7.68 7.68 7.30 7.68 0.0M
2025-01-31 7.47 7.55 7.42 7.47 0.0M
2025-01-30 7.45 7.57 7.44 7.45 0.0M
2025-01-29 7.44 7.44 7.28 7.44 0.0M
2025-01-28 7.34 7.60 7.29 7.34 0.1M
2025-01-27 7.48 7.53 6.99 7.48 0.0M
2025-01-24 7.29 7.54 7.27 7.29 0.0M
2025-01-23 7.39 7.57 7.26 7.39 0.0M
2025-01-22 7.42 7.42 7.31 7.42 0.0M
2025-01-21 7.35 7.37 7.12 7.35 0.0M
2025-01-20 7.24 7.53 7.24 7.24 0.0M
2025-01-17 7.37 7.54 7.35 7.37 0.0M
2025-01-16 7.45 7.53 7.33 7.45 0.0M
2025-01-15 7.41 7.58 7.30 7.41 0.1M
2025-01-14 7.45 7.57 7.31 7.45 0.1M
2025-01-13 7.41 7.69 7.25 7.41 0.1M
2025-01-10 7.71 7.84 7.58 7.71 0.1M
2025-01-09 7.64 7.69 7.58 7.64 0.0M
2025-01-08 7.62 7.68 7.36 7.62 0.1M
2025-01-07 7.38 7.38 7.13 7.38 0.1M
2025-01-06 7.06 7.06 6.85 7.06 0.1M
2025-01-03 6.93 6.93 6.80 6.93 0.0M
2025-01-02 6.92 6.97 6.88 6.92 0.0M