|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 88,202,900 | 7.39 | 7.78 | 7.20 | 7.41 | 00:00:00 | | 2009-04-24 | 46,611,900 | 7.67 | 7.74 | 7.53 | 7.70 | 00:00:00 | | 2009-04-27 | 54,485,900 | 7.80 | 8.05 | 7.72 | 8.04 | 00:00:00 | | 2009-04-28 | 63,045,300 | 8.00 | 8.02 | 7.62 | 7.83 | 00:00:00 | | 2009-04-29 | 55,177,600 | 8.10 | 8.18 | 7.86 | 7.99 | 00:00:00 | | 2009-04-30 | 93,337,300 | 8.10 | 8.12 | 7.46 | 7.51 | 00:00:00 | | 2009-05-04 | 80,652,400 | 8.00 | 8.15 | 7.87 | 8.12 | 00:00:00 | | 2009-05-05 | 67,014,200 | 8.15 | 8.22 | 8.02 | 8.06 | 00:00:00 | | 2009-05-06 | 61,036,900 | 8.03 | 8.16 | 7.81 | 7.88 | 00:00:00 | | 2009-05-07 | 60,127,100 | 7.93 | 8.01 | 7.47 | 7.47 | 00:00:00 | | 2009-05-08 | 42,323,700 | 7.50 | 7.74 | 7.43 | 7.66 | 00:00:00 | | 2009-05-11 | 38,730,400 | 7.68 | 7.68 | 7.28 | 7.38 | 00:00:00 | | 2009-05-12 | 42,023,500 | 7.40 | 7.74 | 7.38 | 7.60 | 00:00:00 | | 2009-05-13 | 43,533,400 | 7.74 | 7.84 | 7.25 | 7.26 | 00:00:00 | | 2009-05-14 | 42,713,400 | 7.29 | 7.50 | 7.17 | 7.47 | 00:00:00 | | 2009-05-15 | 41,086,700 | 7.61 | 7.64 | 7.26 | 7.28 | 00:00:00 | | 2009-05-18 | 35,622,000 | 7.27 | 7.60 | 7.12 | 7.59 | 00:00:00 | | 2009-05-19 | 43,730,300 | 7.69 | 7.95 | 7.66 | 7.84 | 00:00:00 | | 2009-05-20 | 54,836,500 | 8.02 | 8.09 | 7.72 | 7.98 | 00:00:00 | | 2009-05-21 | 27,573,400 | 7.84 | 7.99 | 7.75 | 7.82 | 00:00:00 | | 2009-05-22 | 34,852,300 | 7.85 | 7.92 | 7.66 | 7.80 | 00:00:00 | | 2009-05-25 | 20,950,600 | 7.75 | 7.80 | 7.55 | 7.74 | 00:00:00 | | 2009-05-26 | 38,708,000 | 7.66 | 7.98 | 7.64 | 7.93 | 00:00:00 | | 2009-05-27 | 35,714,600 | 8.00 | 8.05 | 7.83 | 7.89 | 00:00:00 | | 2009-05-28 | 24,506,100 | 7.78 | 7.92 | 7.76 | 7.84 | 00:00:00 | | 2009-05-29 | 40,391,500 | 7.88 | 7.89 | 7.41 | 7.51 | 00:00:00 | | 2009-06-01 | 27,534,200 | 7.45 | 7.81 | 7.39 | 7.79 | 00:00:00 | | 2009-06-02 | 20,463,100 | 7.86 | 7.98 | 7.76 | 7.89 | 00:00:00 | | 2009-06-03 | 19,457,500 | 7.95 | 7.95 | 7.61 | 7.70 | 00:00:00 | | 2009-06-04 | 18,934,600 | 7.70 | 7.79 | 7.66 | 7.70 | 00:00:00 | | 2009-06-05 | 18,598,400 | 7.75 | 7.78 | 7.61 | 7.68 | 00:00:00 | | 2009-06-08 | 15,154,600 | 7.59 | 7.64 | 7.47 | 7.61 | 00:00:00 | | 2009-06-09 | 22,747,800 | 7.35 | 7.64 | 7.31 | 7.43 | 00:00:00 | | 2009-06-10 | 29,959,300 | 7.74 | 7.89 | 7.66 | 7.79 | 00:00:00 | | 2009-06-11 | 23,204,300 | 7.85 | 7.95 | 7.80 | 7.95 | 00:00:00 | | 2009-06-12 | 11,957,000 | 7.97 | 7.97 | 7.84 | 7.86 | 00:00:00 | | 2009-06-15 | 16,338,100 | 7.80 | 7.80 | 7.49 | 7.50 | 00:00:00 | | 2009-06-16 | 20,704,600 | 7.56 | 7.59 | 7.33 | 7.34 | 00:00:00 | | 2009-06-17 | 26,182,900 | 7.31 | 7.41 | 7.03 | 7.14 | 00:00:00 | | 2009-06-18 | 23,533,400 | 7.15 | 7.22 | 6.93 | 7.06 | 00:00:00 | | 2009-06-19 | 22,235,000 | 7.12 | 7.12 | 6.91 | 6.93 | 00:00:00 | | 2009-06-22 | 22,066,400 | 6.93 | 6.99 | 6.61 | 6.61 | 00:00:00 | | 2009-06-23 | 27,602,000 | 6.53 | 6.81 | 6.48 | 6.62 | 00:00:00 | | 2009-06-24 | 21,444,800 | 6.66 | 6.86 | 6.56 | 6.82 | 00:00:00 | | 2009-06-25 | 31,889,300 | 6.78 | 7.03 | 6.74 | 7.01 | 00:00:00 | | 2009-06-26 | 20,655,700 | 7.10 | 7.18 | 6.82 | 6.93 | 00:00:00 | | 2009-06-29 | 17,265,300 | 6.91 | 7.17 | 6.91 | 7.15 | 00:00:00 | | 2009-06-30 | 21,490,600 | 7.20 | 7.27 | 7.09 | 7.16 | 00:00:00 | | 2009-07-01 | 18,125,900 | 7.16 | 7.30 | 7.16 | 7.30 | 00:00:00 | | 2009-07-02 | 23,988,400 | 7.36 | 7.40 | 7.18 | 7.22 | 00:00:00 | | 2009-07-03 | 11,421,000 | 7.24 | 7.26 | 7.06 | 7.07 | 00:00:00 | | 2009-07-06 | 17,765,400 | 7.02 | 7.05 | 6.84 | 6.98 | 00:00:00 | | 2009-07-07 | 20,803,000 | 7.04 | 7.04 | 6.72 | 6.74 | 00:00:00 | | 2009-07-08 | 22,295,300 | 6.68 | 6.72 | 6.53 | 6.57 | 00:00:00 | | 2009-07-09 | 16,833,500 | 6.66 | 6.79 | 6.62 | 6.71 | 00:00:00 | | 2009-07-10 | 16,191,100 | 6.70 | 6.71 | 6.59 | 6.62 | 00:00:00 | | 2009-07-13 | 16,640,200 | 6.58 | 6.82 | 6.53 | 6.82 | 00:00:00 | | 2009-07-14 | 18,668,000 | 6.88 | 7.03 | 6.84 | 7.01 | 00:00:00 | | 2009-07-15 | 19,574,900 | 7.11 | 7.36 | 7.07 | 7.34 | 00:00:00 | | 2009-07-16 | 35,941,400 | 7.38 | 7.69 | 7.33 | 7.64 | 00:00:00 | | 2009-07-17 | 29,657,400 | 7.71 | 7.80 | 7.45 | 7.73 | 00:00:00 | | 2009-07-20 | 21,920,100 | 7.81 | 7.87 | 7.59 | 7.70 | 00:00:00 | | 2009-07-21 | 25,702,700 | 7.73 | 7.94 | 7.65 | 7.94 | 00:00:00 | | 2009-07-22 | 46,629,500 | 7.95 | 8.06 | 7.66 | 7.80 | 00:00:00 | | 2009-07-23 | 27,015,200 | 7.84 | 7.89 | 7.70 | 7.78 | 00:00:00 | | 2009-07-24 | 21,665,500 | 7.74 | 7.84 | 7.59 | 7.66 | 00:00:00 | | 2009-07-27 | 19,110,500 | 7.74 | 7.75 | 7.49 | 7.57 | 00:00:00 | | 2009-07-28 | 20,011,900 | 7.57 | 7.74 | 7.51 | 7.53 | 00:00:00 | | 2009-07-29 | 21,442,500 | 7.53 | 7.74 | 7.51 | 7.66 | 00:00:00 | | 2009-07-30 | 21,512,700 | 7.73 | 7.74 | 7.53 | 7.72 | 00:00:00 | | 2009-07-31 | 16,540,200 | 7.72 | 7.82 | 7.66 | 7.78 | 00:00:00 | | 2009-08-03 | 49,382,900 | 7.82 | 8.44 | 7.80 | 8.35 | 00:00:00 | | 2009-08-04 | 31,709,500 | 8.41 | 8.51 | 8.14 | 8.39 | 00:00:00 | | 2009-08-05 | 21,528,000 | 8.42 | 8.49 | 8.26 | 8.27 | 00:00:00 | | 2009-08-06 | 15,323,600 | 8.35 | 8.44 | 8.23 | 8.36 | 00:00:00 | | 2009-08-07 | 26,806,000 | 8.27 | 8.31 | 8.01 | 8.28 | 00:00:00 | | 2009-08-10 | 15,624,100 | 8.33 | 8.40 | 8.14 | 8.23 | 00:00:00 | | 2009-08-11 | 17,172,300 | 8.26 | 8.38 | 8.05 | 8.09 | 00:00:00 | | 2009-08-12 | 20,202,400 | 8.05 | 8.08 | 7.82 | 8.08 | 00:00:00 | | 2009-08-13 | 40,637,400 | 8.11 | 8.51 | 8.09 | 8.51 | 00:00:00 | | 2009-08-14 | 28,391,400 | 8.49 | 8.70 | 8.25 | 8.30 | 00:00:00 | | 2009-08-17 | 21,383,000 | 8.21 | 8.37 | 8.06 | 8.07 | 00:00:00 | | 2009-08-18 | 14,562,100 | 8.15 | 8.20 | 8.08 | 8.16 | 00:00:00 | | 2009-08-19 | 17,010,400 | 8.09 | 8.18 | 7.93 | 8.15 | 00:00:00 | | 2009-08-20 | 16,748,400 | 8.25 | 8.30 | 8.11 | 8.20 | 00:00:00 | | 2009-08-21 | 17,212,800 | 8.12 | 8.30 | 8.07 | 8.28 | 00:00:00 | | 2009-08-24 | 15,772,300 | 8.35 | 8.41 | 8.31 | 8.36 | 00:00:00 | | 2009-08-25 | 20,505,600 | 8.24 | 8.45 | 8.24 | 8.31 | 00:00:00 | | 2009-08-26 | 16,412,200 | 8.34 | 8.43 | 8.33 | 8.37 | 00:00:00 | | 2009-08-27 | 11,181,200 | 8.34 | 8.40 | 8.25 | 8.28 | 00:00:00 | | 2009-08-28 | 11,516,600 | 8.31 | 8.35 | 8.27 | 8.33 | 00:00:00 | | 2009-08-31 | 12,904,100 | 8.25 | 8.30 | 8.11 | 8.26 | 00:00:00 | | 2009-09-01 | 24,290,100 | 8.31 | 8.38 | 8.05 | 8.05 | 00:00:00 | | 2009-09-02 | 38,046,400 | 8.10 | 8.15 | 7.53 | 7.77 | 00:00:00 | | 2009-09-03 | 21,850,500 | 7.80 | 7.85 | 7.62 | 7.80 | 00:00:00 | | 2009-09-04 | 19,434,800 | 7.83 | 8.02 | 7.82 | 7.99 | 00:00:00 | | 2009-09-07 | 9,781,800 | 8.07 | 8.15 | 8.05 | 8.13 | 00:00:00 | | 2009-09-08 | 19,330,700 | 8.15 | 8.36 | 8.13 | 8.24 | 00:00:00 | | 2009-09-09 | 20,003,600 | 8.23 | 8.44 | 8.19 | 8.44 | 00:00:00 | | 2009-09-10 | 22,138,300 | 8.47 | 8.54 | 8.25 | 8.39 | 00:00:00 | | 2009-09-11 | 42,986,500 | 8.45 | 8.86 | 8.42 | 8.80 | 00:00:00 | | 2009-09-14 | 32,638,700 | 8.75 | 8.90 | 8.68 | 8.82 | 00:00:00 | | 2009-09-15 | 27,595,900 | 8.90 | 8.94 | 8.78 | 8.81 | 00:00:00 | | 2009-09-16 | 28,505,300 | 8.89 | 9.01 | 8.87 | 9.00 | 00:00:00 | | 2009-09-17 | 28,702,500 | 9.06 | 9.15 | 8.92 | 9.02 | 00:00:00 | | 2009-09-18 | 18,589,600 | 9.01 | 9.01 | 8.84 | 8.85 | 00:00:00 | | 2009-09-21 | 17,208,900 | 8.82 | 8.84 | 8.60 | 8.73 | 00:00:00 | | 2009-09-22 | 15,333,000 | 8.81 | 8.91 | 8.75 | 8.84 | 00:00:00 | | 2009-09-23 | 15,701,800 | 8.84 | 8.88 | 8.66 | 8.69 | 00:00:00 | | 2009-09-24 | 21,868,600 | 8.66 | 8.84 | 8.58 | 8.65 | 00:00:00 | | 2009-09-25 | 17,802,600 | 8.65 | 8.81 | 8.62 | 8.79 | 00:00:00 | | 2009-09-28 | 23,224,100 | 8.72 | 8.74 | 8.53 | 8.69 | 00:00:00 | | 2009-09-29 | 15,397,400 | 8.71 | 8.79 | 8.67 | 8.77 | 00:00:00 | | 2009-09-30 | 20,432,000 | 8.80 | 8.84 | 8.65 | 8.79 | 00:00:00 | | 2009-10-01 | 93,542,600 | 9.30 | 9.58 | 9.22 | 9.48 | 00:00:00 | | 2009-10-02 | 55,780,600 | 9.34 | 9.43 | 8.97 | 9.09 | 00:00:00 | | 2009-10-05 | 23,088,200 | 9.14 | 9.14 | 8.94 | 9.09 | 00:00:00 | | 2009-10-06 | 20,887,700 | 9.20 | 9.38 | 9.13 | 9.35 | 00:00:00 | | 2009-10-07 | 24,747,000 | 9.34 | 9.47 | 9.27 | 9.34 | 00:00:00 | | 2009-10-08 | 42,092,000 | 9.50 | 9.84 | 9.45 | 9.81 | 00:00:00 | | 2009-10-09 | 79,056,400 | 9.76 | 10.50 | 9.72 | 10.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
