TR4DER - FONDIARIA-SAI [FSA.MI] Historical Prices

FONDIARIA-SAI - [Ticker: FSA.MI]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	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
FSA.MI quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	902,000	18.50	19.05	18.50	18.87	00:00:00
2004-02-24	1,330,600	18.77	19.39	18.77	19.12	00:00:00
2004-02-25	526,400	19.00	19.12	18.86	19.03	00:00:00
2004-02-26	513,500	19.03	19.15	18.90	19.00	00:00:00
2004-02-27	1,333,700	19.05	19.74	19.05	19.74	00:00:00
2004-03-01	859,700	19.80	19.80	19.32	19.53	00:00:00
2004-03-02	588,300	19.50	19.63	19.42	19.50	00:00:00
2004-03-03	605,700	19.50	19.63	19.46	19.55	00:00:00
2004-03-04	309,400	19.54	19.75	19.54	19.67	00:00:00
2004-03-05	344,500	19.64	19.85	19.00	19.59	00:00:00
2004-03-08	343,200	19.59	19.70	19.47	19.58	00:00:00
2004-03-09	551,300	19.59	19.64	19.25	19.44	00:00:00
2004-03-10	311,800	19.28	19.53	19.28	19.45	00:00:00
2004-03-11	628,500	19.26	19.36	19.05	19.27	00:00:00
2004-03-12	386,700	19.10	19.20	19.00	19.01	00:00:00
2004-03-15	450,300	19.01	19.03	18.45	18.50	00:00:00
2004-03-16	276,900	18.30	18.53	18.29	18.48	00:00:00
2004-03-17	330,400	18.46	18.90	18.46	18.83	00:00:00
2004-03-18	346,600	18.80	18.97	18.72	18.75	00:00:00
2004-03-19	541,600	18.80	18.85	18.40	18.66	00:00:00
2004-03-22	385,100	18.84	18.84	18.29	18.33	00:00:00
2004-03-23	361,800	18.28	18.65	18.13	18.60	00:00:00
2004-03-24	555,300	18.63	18.80	18.31	18.47	00:00:00
2004-03-25	413,600	18.55	19.22	18.55	19.10	00:00:00
2004-03-26	1,208,400	19.25	19.65	19.05	19.35	00:00:00
2004-03-29	539,400	19.19	19.30	19.00	19.14	00:00:00
2004-03-30	834,700	19.19	19.27	18.97	19.23	00:00:00
2004-03-31	847,100	19.26	19.27	19.03	19.15	00:00:00
2004-04-01	462,300	19.03	19.16	18.90	19.00	00:00:00
2004-04-02	589,200	18.92	19.08	18.92	18.98	00:00:00
2004-04-05	555,900	19.00	19.10	18.84	18.85	00:00:00
2004-04-06	411,600	18.85	18.90	18.70	18.77	00:00:00
2004-04-07	380,400	18.66	19.04	18.66	18.94	00:00:00
2004-04-08	360,400	18.95	19.05	18.74	18.84	00:00:00
2004-04-09	0	18.84	18.84	18.84	18.84	00:00:00
2004-04-12	0	18.84	18.84	18.84	18.84	00:00:00
2004-04-13	318,100	18.88	19.03	18.83	18.96	00:00:00
2004-04-14	459,500	18.86	18.95	18.52	18.58	00:00:00
2004-04-15	261,100	18.77	18.69	18.49	18.51	00:00:00
2004-04-16	213,800	18.47	18.64	18.36	18.58	00:00:00
2004-04-19	369,400	18.67	18.73	18.28	18.30	00:00:00
2004-04-20	495,400	18.21	18.81	18.21	18.69	00:00:00
2004-04-21	239,100	18.56	18.60	18.37	18.44	00:00:00
2004-04-22	288,800	18.58	18.84	18.49	18.72	00:00:00
2004-04-23	267,100	18.80	18.87	18.57	18.72	00:00:00
2004-04-26	210,400	18.72	18.74	18.59	18.66	00:00:00
2004-04-27	208,000	18.64	18.70	18.45	18.64	00:00:00
2004-04-28	157,000	18.65	18.77	18.35	18.37	00:00:00
2004-04-29	338,900	18.46	18.49	18.20	18.38	00:00:00
2004-04-30	220,200	18.55	18.54	18.32	18.41	00:00:00
2004-05-03	96,000	18.48	18.48	18.21	18.39	00:00:00
2004-05-04	91,100	18.49	18.53	18.24	18.49	00:00:00
2004-05-05	431,100	18.49	18.64	18.43	18.56	00:00:00
2004-05-06	455,000	18.63	18.65	18.28	18.60	00:00:00
2004-05-07	377,600	18.65	18.94	18.28	18.81	00:00:00
2004-05-10	913,300	18.52	18.65	17.77	18.00	00:00:00
2004-05-11	768,000	18.09	18.14	17.65	17.70	00:00:00
2004-05-12	773,300	17.65	17.72	17.18	17.31	00:00:00
2004-05-13	309,200	17.32	17.70	17.29	17.69	00:00:00
2004-05-14	464,900	17.80	17.85	17.48	17.71	00:00:00
2004-05-17	323,600	17.40	17.50	17.18	17.31	00:00:00
2004-05-18	305,900	17.41	17.50	17.23	17.41	00:00:00
2004-05-19	506,200	17.55	18.08	17.55	18.03	00:00:00
2004-05-20	376,500	17.88	18.36	17.72	18.15	00:00:00
2004-05-21	473,400	18.00	18.30	17.99	18.25	00:00:00
2004-05-24	326,600	18.17	18.38	18.00	18.16	00:00:00
2004-05-25	321,800	18.28	18.28	17.66	17.72	00:00:00
2004-05-26	228,500	17.94	17.94	17.83	17.86	00:00:00
2004-05-27	502,800	17.98	18.34	17.79	18.17	00:00:00
2004-05-28	249,200	18.28	18.28	17.99	18.22	00:00:00
2004-05-31	206,100	18.10	18.34	18.10	18.25	00:00:00
2004-06-01	177,800	18.15	18.28	17.97	18.01	00:00:00
2004-06-02	210,600	17.96	18.27	17.96	18.18	00:00:00
2004-06-03	209,600	18.06	18.17	17.96	18.06	00:00:00
2004-06-04	308,900	18.04	18.25	18.04	18.17	00:00:00
2004-06-07	335,400	18.11	18.34	18.11	18.27	00:00:00
2004-06-08	359,700	18.29	18.29	17.97	18.27	00:00:00
2004-06-09	163,600	18.22	18.30	18.12	18.16	00:00:00
2004-06-10	204,800	18.15	18.30	18.05	18.25	00:00:00
2004-06-11	146,900	18.50	18.50	18.12	18.50	00:00:00
2004-06-14	246,400	18.15	18.45	18.05	18.15	00:00:00
2004-06-15	181,700	18.45	18.57	18.18	18.45	00:00:00
2004-06-16	2,279,800	18.55	18.60	18.25	18.60	00:00:00
2004-06-17	575,200	18.62	18.62	18.10	18.11	00:00:00
2004-06-18	195,200	18.14	18.33	18.14	18.22	00:00:00
2004-06-21	154,200	18.15	18.25	18.13	18.13	00:00:00
2004-06-22	251,500	18.14	18.35	18.05	18.14	00:00:00
2004-06-23	407,300	18.20	18.26	17.76	17.86	00:00:00
2004-06-24	458,900	17.92	17.99	17.60	17.70	00:00:00
2004-06-25	308,800	17.73	18.01	17.73	17.97	00:00:00
2004-06-28	343,000	17.97	18.46	17.90	18.46	00:00:00
2004-06-29	322,300	18.31	18.46	18.11	18.13	00:00:00
2004-06-30	212,800	18.33	18.39	18.22	18.31	00:00:00
2004-07-01	173,100	18.26	18.39	18.19	18.19	00:00:00
2004-07-02	208,300	18.25	18.28	18.15	18.25	00:00:00
2004-07-05	120,000	18.14	18.21	18.07	18.16	00:00:00
2004-07-06	419,900	18.16	18.24	17.70	17.82	00:00:00
2004-07-07	162,600	17.82	18.09	17.77	17.80	00:00:00
2004-07-08	241,200	17.84	18.18	17.69	18.10	00:00:00
2004-07-09	397,200	17.94	18.15	17.69	17.93	00:00:00
2004-07-12	103,100	18.00	18.09	17.83	17.84	00:00:00
2004-07-13	144,700	17.85	18.09	17.75	18.01	00:00:00
2004-07-14	359,800	18.12	18.18	17.92	18.17	00:00:00
2004-07-15	180,200	18.16	18.19	17.95	18.15	00:00:00
2004-07-16	344,900	18.05	18.30	18.05	18.28	00:00:00
2004-07-19	150,000	18.09	18.24	18.02	18.15	00:00:00
2004-07-20	114,900	18.06	18.15	17.91	18.04	00:00:00
2004-07-21	126,400	18.05	18.20	18.05	18.17	00:00:00
2004-07-22	116,200	17.92	18.02	17.84	17.93	00:00:00
2004-07-23	188,600	17.95	17.95	17.67	17.78	00:00:00
2004-07-26	178,800	17.74	17.85	17.56	17.60	00:00:00
2004-07-27	125,600	17.87	17.97	17.54	17.87	00:00:00
2004-07-28	80,800	17.98	18.02	17.76	17.78	00:00:00
2004-07-29	229,500	17.84	18.04	17.74	17.86	00:00:00
2004-07-30	419,000	17.90	18.05	17.75	17.90	00:00:00
2004-08-02	131,000	17.88	17.92	17.78	17.78	00:00:00
2004-08-03	157,500	17.82	17.89	17.77	17.82	00:00:00
2004-08-04	276,800	17.73	18.24	17.47	17.73	00:00:00
2004-08-05	247,700	17.87	17.87	17.57	17.74	00:00:00
2004-08-06	337,900	17.63	17.68	17.21	17.54	00:00:00
2004-08-09	313,000	17.33	17.67	17.02	17.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>