|
 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 | | 2013-02-21 | 15,716,100 | 4.26 | 4.26 | 4.10 | 4.12 | 00:00:00 | | 2013-02-22 | 13,318,900 | 4.14 | 4.26 | 4.13 | 4.15 | 00:00:00 | | 2013-02-25 | 21,751,200 | 4.17 | 4.29 | 4.07 | 4.14 | 00:00:00 | | 2013-02-28 | 12,183,400 | 4.11 | 4.11 | 4.00 | 4.11 | 00:00:00 | | 2013-03-01 | 11,920,700 | 4.03 | 4.10 | 3.95 | 4.01 | 00:00:00 | | 2013-03-14 | 9,476,700 | 4.44 | 4.46 | 4.37 | 4.46 | 00:00:00 | | 2013-03-15 | 8,822,000 | 4.43 | 4.51 | 4.42 | 4.49 | 00:00:00 | | 2013-03-19 | 17,589,400 | 4.52 | 4.55 | 4.42 | 4.49 | 00:00:00 | | 2013-03-20 | 16,046,700 | 4.51 | 4.51 | 4.37 | 4.45 | 00:00:00 | | 2013-03-21 | 12,091,500 | 4.45 | 4.48 | 4.34 | 4.34 | 00:00:00 | | 2013-03-22 | 20,192,600 | 4.33 | 4.53 | 4.29 | 4.44 | 00:00:00 | | 2013-04-01 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2013-04-02 | 12,791,200 | 4.11 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2013-04-03 | 12,328,300 | 4.14 | 4.19 | 4.05 | 4.06 | 00:00:00 | | 2013-04-04 | 12,503,400 | 4.07 | 4.11 | 3.96 | 4.01 | 00:00:00 | | 2013-04-05 | 13,191,000 | 4.00 | 4.03 | 3.93 | 3.98 | 00:00:00 | | 2013-04-08 | 6,689,300 | 4.00 | 4.01 | 3.93 | 3.97 | 00:00:00 | | 2013-04-11 | 9,606,600 | 4.31 | 4.41 | 4.31 | 4.38 | 00:00:00 | | 2013-04-12 | 11,980,300 | 4.39 | 4.39 | 4.21 | 4.23 | 00:00:00 | | 2013-04-15 | 15,262,000 | 4.22 | 4.25 | 4.03 | 4.05 | 00:00:00 | | 2013-04-18 | 11,785,000 | 4.11 | 4.17 | 4.04 | 4.11 | 00:00:00 | | 2013-04-19 | 11,945,400 | 4.14 | 4.21 | 4.11 | 4.18 | 00:00:00 | | 2013-04-25 | 36,154,000 | 4.65 | 4.93 | 4.65 | 4.80 | 00:00:00 | | 2013-04-26 | 24,587,500 | 4.68 | 4.75 | 4.60 | 4.69 | 00:00:00 | | 2013-04-29 | 33,744,300 | 4.75 | 4.79 | 4.54 | 4.64 | 00:00:00 | | 2013-04-30 | 16,979,300 | 4.65 | 4.66 | 4.53 | 4.54 | 00:00:00 | | 2013-05-01 | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 00:00:00 | | 2013-05-02 | 21,456,300 | 4.53 | 4.57 | 4.40 | 4.57 | 00:00:00 | | 2013-05-03 | 11,953,100 | 4.56 | 4.63 | 4.50 | 4.63 | 00:00:00 | | 2013-05-06 | 4,971,700 | 4.61 | 4.64 | 4.57 | 4.59 | 00:00:00 | | 2013-05-13 | 10,862,200 | 4.86 | 4.88 | 4.74 | 4.86 | 00:00:00 | | 2013-05-14 | 21,821,600 | 4.89 | 4.99 | 4.84 | 4.98 | 00:00:00 | | 2013-05-15 | 46,642,700 | 5.00 | 5.45 | 4.98 | 5.36 | 00:00:00 | | 2013-05-20 | 14,761,300 | 5.36 | 5.43 | 5.32 | 5.37 | 00:00:00 | | 2013-05-23 | 15,980,800 | 5.25 | 5.29 | 5.16 | 5.20 | 00:00:00 | | 2013-05-24 | 17,819,900 | 5.23 | 5.43 | 5.11 | 5.42 | 00:00:00 | | 2013-06-03 | 40,703,100 | 6.00 | 6.32 | 5.99 | 6.32 | 00:00:00 | | 2013-06-11 | 21,133,400 | 5.79 | 5.90 | 5.68 | 5.79 | 00:00:00 | | 2013-06-12 | 25,997,800 | 5.73 | 5.75 | 5.51 | 5.57 | 00:00:00 | | 2013-06-25 | 25,516,400 | 5.38 | 5.58 | 5.37 | 5.49 | 00:00:00 | | 2013-06-26 | 8,473,900 | 5.51 | 5.55 | 5.45 | 5.53 | 00:00:00 | | 2013-07-02 | 11,093,100 | 5.49 | 5.49 | 5.31 | 5.36 | 00:00:00 | | 2013-07-03 | 10,780,000 | 5.30 | 5.32 | 5.13 | 5.28 | 00:00:00 | | 2013-07-04 | 11,177,400 | 5.38 | 5.50 | 5.35 | 5.50 | 00:00:00 | | 2013-08-05 | 5,742,300 | 6.00 | 6.03 | 5.96 | 6.02 | 00:00:00 | | 2013-08-06 | 5,867,700 | 6.01 | 6.06 | 5.95 | 6.00 | 00:00:00 | | 2013-08-07 | 6,422,900 | 5.95 | 6.02 | 5.92 | 5.97 | 00:00:00 | | 2013-08-08 | 6,423,800 | 5.99 | 6.04 | 5.93 | 6.04 | 00:00:00 | | 2013-08-12 | 10,566,300 | 6.18 | 6.35 | 6.15 | 6.35 | 00:00:00 | | 2013-08-15 | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2013-08-16 | 8,151,600 | 6.38 | 6.45 | 6.24 | 6.45 | 00:00:00 | | 2013-08-22 | 9,872,100 | 6.09 | 6.30 | 6.08 | 6.28 | 00:00:00 | | 2013-08-23 | 7,357,500 | 6.31 | 6.31 | 6.14 | 6.14 | 00:00:00 | | 2013-08-26 | 6,740,000 | 6.11 | 6.12 | 5.99 | 6.00 | 00:00:00 | | 2013-09-05 | 9,755,800 | 5.85 | 5.89 | 5.76 | 5.78 | 00:00:00 | | 2013-09-09 | 21,158,200 | 5.80 | 6.16 | 5.80 | 6.16 | 00:00:00 | | 2013-09-10 | 18,047,300 | 6.13 | 6.26 | 6.05 | 6.12 | 00:00:00 | | 2013-09-11 | 8,020,100 | 6.17 | 6.24 | 6.14 | 6.23 | 00:00:00 | | 2013-09-16 | 9,880,600 | 6.22 | 6.22 | 6.05 | 6.14 | 00:00:00 | | 2013-09-23 | 6,064,700 | 6.18 | 6.27 | 6.17 | 6.18 | 00:00:00 | | 2013-09-26 | 7,323,100 | 6.20 | 6.20 | 6.05 | 6.06 | 00:00:00 | | 2013-09-27 | 10,049,600 | 6.09 | 6.10 | 5.95 | 5.97 | 00:00:00 | | 2013-09-30 | 9,310,500 | 5.89 | 5.91 | 5.78 | 5.89 | 00:00:00 | | 2013-10-01 | 11,797,200 | 6.15 | 6.16 | 5.88 | 6.15 | 00:00:00 | | 2013-10-02 | 17,633,900 | 6.11 | 6.22 | 6.01 | 6.11 | 00:00:00 | | 2013-10-07 | 12,056,600 | 6.29 | 6.29 | 6.16 | 6.29 | 00:00:00 | | 2013-10-28 | 25,303,800 | 5.91 | 5.93 | 5.65 | 5.74 | 00:00:00 | | 2013-10-29 | 14,696,100 | 5.76 | 5.85 | 5.70 | 5.83 | 00:00:00 | | 2013-10-30 | 56,726,600 | 5.78 | 6.00 | 5.49 | 5.70 | 00:00:00 | | 2013-10-31 | 20,526,500 | 5.66 | 5.84 | 5.66 | 5.79 | 00:00:00 | | 2013-11-01 | 20,699,800 | 5.75 | 5.78 | 5.57 | 5.58 | 00:00:00 | | 2013-11-04 | 15,365,100 | 5.61 | 5.76 | 5.57 | 5.73 | 00:00:00 | | 2013-11-12 | 7,099,900 | 5.80 | 5.84 | 5.74 | 5.78 | 00:00:00 | | 2013-11-13 | 10,407,900 | 5.74 | 5.85 | 5.68 | 5.71 | 00:00:00 | | 2013-11-18 | 15,926,400 | 5.72 | 5.97 | 5.72 | 5.96 | 00:00:00 | | 2013-11-19 | 8,567,100 | 5.93 | 5.95 | 5.86 | 5.88 | 00:00:00 | | 2013-11-20 | 10,527,300 | 5.87 | 5.97 | 5.80 | 5.82 | 00:00:00 | | 2013-11-21 | 10,128,500 | 5.84 | 5.90 | 5.77 | 5.88 | 00:00:00 | | 2013-11-22 | 19,942,700 | 5.99 | 6.01 | 5.91 | 5.95 | 00:00:00 | | 2013-12-03 | 20,045,900 | 5.70 | 5.71 | 5.49 | 5.57 | 00:00:00 | | 2013-12-04 | 13,771,200 | 5.60 | 5.72 | 5.55 | 5.66 | 00:00:00 | | 2013-12-06 | 15,532,500 | 5.49 | 5.51 | 5.32 | 5.43 | 00:00:00 | | 2013-12-09 | 8,536,900 | 5.44 | 5.51 | 5.39 | 5.41 | 00:00:00 | | 2013-12-12 | 10,492,600 | 5.32 | 5.32 | 5.18 | 5.27 | 00:00:00 | | 2013-12-13 | 10,692,900 | 5.27 | 5.34 | 5.17 | 5.24 | 00:00:00 | | 2013-12-16 | 11,130,800 | 5.21 | 5.47 | 5.20 | 5.43 | 00:00:00 | | 2013-12-23 | 12,427,600 | 5.66 | 5.85 | 5.65 | 5.85 | 00:00:00 | | 2013-12-30 | 12,241,000 | 5.89 | 5.96 | 5.86 | 5.95 | 00:00:00 | | 2013-12-31 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2014-01-01 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2014-01-02 | 80,151,400 | 6.70 | 6.93 | 6.66 | 6.92 | 00:00:00 | | 2014-01-03 | 39,373,200 | 6.86 | 6.97 | 6.73 | 6.76 | 00:00:00 | | 2014-01-10 | 16,639,600 | 6.80 | 6.83 | 6.66 | 6.71 | 00:00:00 | | 2014-01-20 | 21,005,100 | 7.43 | 7.55 | 7.29 | 7.32 | 00:00:00 | | 2014-01-30 | 26,594,900 | 7.24 | 7.46 | 7.11 | 7.45 | 00:00:00 | | 2014-01-31 | 14,968,500 | 7.48 | 7.49 | 7.24 | 7.39 | 00:00:00 | | 2014-02-10 | 8,522,900 | 7.32 | 7.32 | 7.20 | 7.24 | 00:00:00 | | 2014-02-13 | 9,479,500 | 7.30 | 7.32 | 7.20 | 7.32 | 00:00:00 | | 2014-02-14 | 15,423,200 | 7.34 | 7.53 | 7.30 | 7.52 | 00:00:00 | | 2014-02-18 | 8,877,900 | 7.52 | 7.53 | 7.39 | 7.46 | 00:00:00 | | 2014-02-19 | 8,542,300 | 7.45 | 7.49 | 7.39 | 7.46 | 00:00:00 | | 2014-02-28 | 8,598,800 | 7.65 | 7.65 | 7.53 | 7.59 | 00:00:00 | | 2014-03-04 | 18,038,200 | 7.51 | 7.74 | 7.50 | 7.74 | 00:00:00 | | 2014-03-13 | 17,910,200 | 7.82 | 8.01 | 7.75 | 7.84 | 00:00:00 | | 2014-03-14 | 15,832,000 | 7.74 | 7.88 | 7.63 | 7.79 | 00:00:00 | | 2014-03-31 | 16,448,300 | 8.24 | 8.49 | 8.23 | 8.45 | 00:00:00 | | 2014-04-07 | 17,888,300 | 8.65 | 8.82 | 8.54 | 8.78 | 00:00:00 | | 2014-04-15 | 17,008,500 | 8.69 | 8.72 | 8.31 | 8.31 | 00:00:00 | | 2014-04-16 | 14,810,400 | 8.38 | 8.65 | 8.35 | 8.63 | 00:00:00 | | 2014-04-21 | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 00:00:00 | | 2014-04-28 | 17,541,500 | 8.54 | 8.68 | 8.51 | 8.52 | 00:00:00 | | 2014-04-29 | 17,619,100 | 8.63 | 8.83 | 8.62 | 8.83 | 00:00:00 | | 2014-04-30 | 12,431,900 | 8.80 | 8.80 | 8.65 | 8.68 | 00:00:00 | | 2014-05-01 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2014-05-02 | 23,371,100 | 8.77 | 8.95 | 8.71 | 8.71 | 00:00:00 | | 2014-05-05 | 16,869,200 | 8.73 | 8.81 | 8.53 | 8.57 | 00:00:00 | | 2014-05-06 | 25,108,300 | 8.68 | 8.78 | 8.37 | 8.47 | 00:00:00 | | 2014-05-07 | 85,976,600 | 7.90 | 7.97 | 7.43 | 7.48 | 00:00:00 | | 2014-05-08 | 30,664,300 | 7.56 | 7.73 | 7.42 | 7.44 | 00:00:00 | | 2014-05-12 | 15,240,800 | 7.55 | 7.59 | 7.45 | 7.47 | 00:00:00 | | 2014-05-15 | 17,486,300 | 7.37 | 7.45 | 7.11 | 7.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
