|
 FIAT - [Ticker: F.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | F.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 10,243,300 | 5.90 | 5.94 | 5.82 | 5.92 | 00:00:00 | | 2005-01-25 | 14,286,600 | 5.93 | 6.06 | 5.90 | 6.03 | 00:00:00 | | 2005-01-26 | 8,389,900 | 6.05 | 6.07 | 6.01 | 6.03 | 00:00:00 | | 2005-01-27 | 25,543,100 | 6.04 | 6.19 | 6.04 | 6.07 | 00:00:00 | | 2005-01-28 | 16,949,200 | 6.14 | 6.20 | 6.08 | 6.10 | 00:00:00 | | 2005-01-31 | 30,866,300 | 6.14 | 6.39 | 6.13 | 6.36 | 00:00:00 | | 2005-02-01 | 36,793,700 | 6.36 | 6.36 | 6.16 | 6.20 | 00:00:00 | | 2005-02-02 | 55,994,400 | 5.88 | 5.98 | 5.82 | 5.85 | 00:00:00 | | 2005-02-03 | 48,588,000 | 5.86 | 5.91 | 5.74 | 5.80 | 00:00:00 | | 2005-02-04 | 21,869,600 | 5.82 | 5.95 | 5.80 | 5.93 | 00:00:00 | | 2005-02-07 | 9,473,200 | 5.95 | 5.96 | 5.89 | 5.91 | 00:00:00 | | 2005-02-08 | 11,966,100 | 5.93 | 5.93 | 5.83 | 5.84 | 00:00:00 | | 2005-02-09 | 14,900,500 | 5.84 | 5.90 | 5.80 | 5.85 | 00:00:00 | | 2005-02-10 | 9,119,400 | 5.87 | 5.93 | 5.87 | 5.91 | 00:00:00 | | 2005-02-11 | 8,726,900 | 5.92 | 5.93 | 5.86 | 5.93 | 00:00:00 | | 2005-02-14 | 104,077,100 | 6.38 | 6.38 | 6.12 | 6.22 | 00:00:00 | | 2005-02-15 | 23,141,500 | 6.20 | 6.22 | 6.07 | 6.13 | 00:00:00 | | 2005-02-16 | 31,292,700 | 6.07 | 6.07 | 5.95 | 5.95 | 00:00:00 | | 2005-02-17 | 22,341,300 | 5.96 | 6.00 | 5.92 | 5.95 | 00:00:00 | | 2005-02-18 | 15,744,700 | 5.95 | 5.99 | 5.88 | 5.93 | 00:00:00 | | 2005-02-21 | 11,743,100 | 5.92 | 5.93 | 5.76 | 5.77 | 00:00:00 | | 2005-02-22 | 29,593,400 | 5.75 | 5.76 | 5.57 | 5.67 | 00:00:00 | | 2005-02-23 | 12,067,300 | 5.60 | 5.74 | 5.59 | 5.74 | 00:00:00 | | 2005-02-24 | 11,292,400 | 5.72 | 5.76 | 5.64 | 5.76 | 00:00:00 | | 2005-02-25 | 13,540,200 | 5.78 | 5.82 | 5.76 | 5.82 | 00:00:00 | | 2005-02-28 | 31,828,100 | 5.84 | 5.86 | 5.60 | 5.65 | 00:00:00 | | 2005-03-01 | 20,864,200 | 5.65 | 5.81 | 5.63 | 5.81 | 00:00:00 | | 2005-03-02 | 17,933,200 | 5.80 | 5.94 | 5.80 | 5.94 | 00:00:00 | | 2005-03-03 | 9,509,200 | 5.91 | 5.93 | 5.83 | 5.84 | 00:00:00 | | 2005-03-04 | 6,113,400 | 5.84 | 5.85 | 5.76 | 5.78 | 00:00:00 | | 2005-03-07 | 5,342,700 | 5.78 | 5.89 | 5.78 | 5.81 | 00:00:00 | | 2005-03-08 | 4,108,300 | 5.80 | 5.86 | 5.78 | 5.80 | 00:00:00 | | 2005-03-09 | 6,448,200 | 5.79 | 5.84 | 5.68 | 5.76 | 00:00:00 | | 2005-03-10 | 5,285,200 | 5.74 | 5.82 | 5.70 | 5.70 | 00:00:00 | | 2005-03-11 | 3,950,700 | 5.75 | 5.76 | 5.68 | 5.72 | 00:00:00 | | 2005-03-14 | 3,899,600 | 5.72 | 5.74 | 5.66 | 5.68 | 00:00:00 | | 2005-03-15 | 16,901,500 | 5.68 | 5.90 | 5.65 | 5.76 | 00:00:00 | | 2005-03-16 | 15,443,400 | 5.78 | 5.87 | 5.68 | 5.69 | 00:00:00 | | 2005-03-17 | 5,945,600 | 5.70 | 5.72 | 5.66 | 5.68 | 00:00:00 | | 2005-03-18 | 7,164,400 | 5.66 | 5.73 | 5.66 | 5.73 | 00:00:00 | | 2005-03-21 | 6,407,000 | 5.70 | 5.80 | 5.70 | 5.71 | 00:00:00 | | 2005-03-22 | 9,117,300 | 5.70 | 5.74 | 5.59 | 5.61 | 00:00:00 | | 2005-03-23 | 8,706,200 | 5.59 | 5.65 | 5.56 | 5.56 | 00:00:00 | | 2005-03-24 | 8,127,900 | 5.57 | 5.64 | 5.53 | 5.61 | 00:00:00 | | 2005-03-25 | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | | 2005-03-28 | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | | 2005-03-29 | 3,303,900 | 5.57 | 5.61 | 5.57 | 5.58 | 00:00:00 | | 2005-03-30 | 4,899,800 | 5.58 | 5.61 | 5.53 | 5.59 | 00:00:00 | | 2005-03-31 | 3,709,200 | 5.61 | 5.62 | 5.59 | 5.61 | 00:00:00 | | 2005-04-01 | 5,265,400 | 5.62 | 5.66 | 5.59 | 5.62 | 00:00:00 | | 2005-04-04 | 6,033,500 | 5.60 | 5.61 | 5.53 | 5.58 | 00:00:00 | | 2005-04-05 | 16,502,800 | 5.58 | 5.61 | 5.43 | 5.43 | 00:00:00 | | 2005-04-06 | 8,240,800 | 5.45 | 5.52 | 5.45 | 5.49 | 00:00:00 | | 2005-04-07 | 25,382,000 | 5.47 | 5.49 | 5.28 | 5.34 | 00:00:00 | | 2005-04-08 | 14,816,400 | 5.35 | 5.40 | 5.25 | 5.30 | 00:00:00 | | 2005-04-11 | 18,711,700 | 5.26 | 5.41 | 5.26 | 5.36 | 00:00:00 | | 2005-04-12 | 17,933,800 | 5.38 | 5.42 | 5.26 | 5.28 | 00:00:00 | | 2005-04-13 | 9,163,200 | 5.30 | 5.32 | 5.22 | 5.25 | 00:00:00 | | 2005-04-14 | 13,167,200 | 5.22 | 5.32 | 5.19 | 5.27 | 00:00:00 | | 2005-04-15 | 30,818,300 | 5.26 | 5.26 | 4.99 | 5.01 | 00:00:00 | | 2005-04-18 | 64,083,300 | 4.59 | 4.99 | 4.45 | 4.78 | 00:00:00 | | 2005-04-19 | 18,565,200 | 4.85 | 4.89 | 4.71 | 4.76 | 00:00:00 | | 2005-04-20 | 35,980,600 | 4.81 | 4.81 | 4.39 | 4.52 | 00:00:00 | | 2005-04-21 | 42,818,300 | 4.60 | 4.79 | 4.53 | 4.78 | 00:00:00 | | 2005-04-22 | 14,688,800 | 4.85 | 4.89 | 4.78 | 4.82 | 00:00:00 | | 2005-04-25 | 7,303,700 | 4.79 | 4.89 | 4.78 | 4.82 | 00:00:00 | | 2005-04-26 | 31,517,200 | 4.86 | 5.18 | 4.84 | 5.14 | 00:00:00 | | 2005-04-27 | 45,472,300 | 5.26 | 5.29 | 5.06 | 5.11 | 00:00:00 | | 2005-04-28 | 46,730,400 | 5.15 | 5.36 | 5.08 | 5.14 | 00:00:00 | | 2005-04-29 | 13,202,500 | 5.14 | 5.25 | 5.08 | 5.13 | 00:00:00 | | 2005-05-02 | 5,556,800 | 5.15 | 5.20 | 5.11 | 5.12 | 00:00:00 | | 2005-05-03 | 15,002,800 | 5.08 | 5.16 | 5.02 | 5.15 | 00:00:00 | | 2005-05-04 | 54,825,300 | 5.18 | 5.43 | 5.15 | 5.41 | 00:00:00 | | 2005-05-05 | 29,499,900 | 5.43 | 5.51 | 5.42 | 5.48 | 00:00:00 | | 2005-05-06 | 38,799,600 | 5.33 | 5.64 | 5.30 | 5.63 | 00:00:00 | | 2005-05-09 | 20,850,700 | 5.61 | 5.72 | 5.55 | 5.67 | 00:00:00 | | 2005-05-10 | 36,057,000 | 5.66 | 5.68 | 5.34 | 5.35 | 00:00:00 | | 2005-05-11 | 20,209,300 | 5.36 | 5.50 | 5.30 | 5.48 | 00:00:00 | | 2005-05-12 | 16,887,400 | 5.49 | 5.57 | 5.45 | 5.53 | 00:00:00 | | 2005-05-13 | 11,270,800 | 5.48 | 5.61 | 5.45 | 5.61 | 00:00:00 | | 2005-05-16 | 9,118,500 | 5.58 | 5.70 | 5.57 | 5.68 | 00:00:00 | | 2005-05-17 | 7,160,300 | 5.69 | 5.70 | 5.56 | 5.57 | 00:00:00 | | 2005-05-18 | 10,581,700 | 5.56 | 5.68 | 5.49 | 5.64 | 00:00:00 | | 2005-05-19 | 8,662,300 | 5.65 | 5.66 | 5.55 | 5.61 | 00:00:00 | | 2005-05-20 | 6,480,600 | 5.62 | 5.67 | 5.59 | 5.59 | 00:00:00 | | 2005-05-23 | 7,126,000 | 5.64 | 5.70 | 5.59 | 5.66 | 00:00:00 | | 2005-05-24 | 5,523,400 | 5.68 | 5.68 | 5.57 | 5.59 | 00:00:00 | | 2005-05-25 | 5,145,900 | 5.56 | 5.62 | 5.53 | 5.55 | 00:00:00 | | 2005-05-26 | 5,304,500 | 5.54 | 5.62 | 5.54 | 5.59 | 00:00:00 | | 2005-05-27 | 5,097,100 | 5.61 | 5.62 | 5.47 | 5.49 | 00:00:00 | | 2005-05-30 | 3,541,200 | 5.51 | 5.57 | 5.46 | 5.51 | 00:00:00 | | 2005-05-31 | 6,467,400 | 5.50 | 5.52 | 5.46 | 5.46 | 00:00:00 | | 2005-06-01 | 22,198,700 | 5.46 | 5.78 | 5.46 | 5.78 | 00:00:00 | | 2005-06-02 | 23,496,600 | 5.74 | 5.93 | 5.70 | 5.92 | 00:00:00 | | 2005-06-03 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2005-06-06 | 34,761,300 | 6.00 | 6.25 | 5.95 | 6.08 | 00:00:00 | | 2005-06-07 | 21,959,000 | 6.10 | 6.18 | 5.94 | 5.99 | 00:00:00 | | 2005-06-08 | 12,232,700 | 5.95 | 6.01 | 5.89 | 5.97 | 00:00:00 | | 2005-06-09 | 7,542,800 | 5.95 | 5.96 | 5.86 | 5.92 | 00:00:00 | | 2005-06-10 | 11,762,300 | 5.92 | 6.01 | 5.92 | 5.97 | 00:00:00 | | 2005-06-13 | 7,012,800 | 5.99 | 6.05 | 5.91 | 5.96 | 00:00:00 | | 2005-06-14 | 6,327,400 | 5.95 | 6.04 | 5.93 | 6.01 | 00:00:00 | | 2005-06-15 | 6,871,700 | 6.00 | 6.03 | 5.97 | 5.98 | 00:00:00 | | 2005-06-16 | 5,477,800 | 5.99 | 6.02 | 5.96 | 5.99 | 00:00:00 | | 2005-06-17 | 16,092,400 | 6.05 | 6.15 | 5.97 | 5.99 | 00:00:00 | | 2005-06-20 | 5,852,500 | 5.98 | 6.04 | 5.92 | 6.03 | 00:00:00 | | 2005-06-21 | 31,093,600 | 6.07 | 6.28 | 6.05 | 6.28 | 00:00:00 | | 2005-06-22 | 18,950,500 | 6.30 | 6.30 | 6.11 | 6.14 | 00:00:00 | | 2005-06-23 | 13,771,100 | 6.14 | 6.26 | 6.11 | 6.16 | 00:00:00 | | 2005-06-24 | 6,478,900 | 6.06 | 6.14 | 6.02 | 6.04 | 00:00:00 | | 2005-06-27 | 13,024,600 | 6.04 | 6.04 | 5.83 | 5.83 | 00:00:00 | | 2005-06-28 | 4,917,700 | 5.85 | 5.93 | 5.83 | 5.90 | 00:00:00 | | 2005-06-29 | 4,867,000 | 5.93 | 6.00 | 5.86 | 5.97 | 00:00:00 | | 2005-06-30 | 7,777,900 | 5.97 | 6.09 | 5.95 | 6.01 | 00:00:00 | | 2005-07-01 | 6,557,900 | 5.98 | 6.08 | 5.94 | 6.01 | 00:00:00 | | 2005-07-04 | 2,795,200 | 6.04 | 6.05 | 5.97 | 6.02 | 00:00:00 | | 2005-07-05 | 4,000,300 | 6.03 | 6.03 | 5.93 | 5.99 | 00:00:00 | | 2005-07-06 | 3,010,500 | 6.01 | 6.01 | 5.95 | 5.96 | 00:00:00 | | 2005-07-07 | 15,126,100 | 5.95 | 5.95 | 5.66 | 5.82 | 00:00:00 | | 2005-07-08 | 29,857,500 | 5.89 | 6.27 | 5.85 | 6.27 | 00:00:00 | | 2005-07-11 | 30,213,200 | 6.25 | 6.55 | 6.20 | 6.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
