|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 348,200 | 19.85 | 19.88 | 19.45 | 19.55 | 00:00:00 | | 2005-01-25 | 568,800 | 19.58 | 19.58 | 19.42 | 19.48 | 00:00:00 | | 2005-01-26 | 421,100 | 19.52 | 19.62 | 19.39 | 19.57 | 00:00:00 | | 2005-01-27 | 253,800 | 19.59 | 19.68 | 19.43 | 19.53 | 00:00:00 | | 2005-01-28 | 273,400 | 19.33 | 19.54 | 19.30 | 19.33 | 00:00:00 | | 2005-01-31 | 534,500 | 19.39 | 19.57 | 19.30 | 19.54 | 00:00:00 | | 2005-02-01 | 354,600 | 19.52 | 19.60 | 19.39 | 19.51 | 00:00:00 | | 2005-02-02 | 642,100 | 19.54 | 19.64 | 19.46 | 19.61 | 00:00:00 | | 2005-02-03 | 513,200 | 19.64 | 19.72 | 19.56 | 19.71 | 00:00:00 | | 2005-02-04 | 732,800 | 19.73 | 19.79 | 19.63 | 19.74 | 00:00:00 | | 2005-02-07 | 764,400 | 19.80 | 19.84 | 19.69 | 19.80 | 00:00:00 | | 2005-02-08 | 2,189,300 | 19.81 | 20.48 | 19.77 | 20.48 | 00:00:00 | | 2005-02-09 | 2,677,400 | 20.63 | 20.98 | 20.62 | 20.90 | 00:00:00 | | 2005-02-10 | 1,037,600 | 21.00 | 21.03 | 20.75 | 20.99 | 00:00:00 | | 2005-02-11 | 829,200 | 20.95 | 21.25 | 20.83 | 21.25 | 00:00:00 | | 2005-02-14 | 705,600 | 21.25 | 21.25 | 20.87 | 20.96 | 00:00:00 | | 2005-02-15 | 591,900 | 20.90 | 20.95 | 20.76 | 20.92 | 00:00:00 | | 2005-02-16 | 553,800 | 20.85 | 21.01 | 20.71 | 20.99 | 00:00:00 | | 2005-02-17 | 911,200 | 21.05 | 21.05 | 20.71 | 20.75 | 00:00:00 | | 2005-02-18 | 520,700 | 20.69 | 20.74 | 20.52 | 20.65 | 00:00:00 | | 2005-02-21 | 555,200 | 20.65 | 20.65 | 20.23 | 20.44 | 00:00:00 | | 2005-02-22 | 725,500 | 20.43 | 20.43 | 19.80 | 20.11 | 00:00:00 | | 2005-02-23 | 597,300 | 20.06 | 20.40 | 19.68 | 20.31 | 00:00:00 | | 2005-02-24 | 429,400 | 20.33 | 20.44 | 20.20 | 20.29 | 00:00:00 | | 2005-02-25 | 563,000 | 20.37 | 20.76 | 20.37 | 20.68 | 00:00:00 | | 2005-02-28 | 696,500 | 20.77 | 20.77 | 20.41 | 20.61 | 00:00:00 | | 2005-03-01 | 825,300 | 20.66 | 20.66 | 20.21 | 20.35 | 00:00:00 | | 2005-03-02 | 366,500 | 20.34 | 20.48 | 20.22 | 20.46 | 00:00:00 | | 2005-03-03 | 335,400 | 20.33 | 20.45 | 20.33 | 20.37 | 00:00:00 | | 2005-03-04 | 448,600 | 20.42 | 20.51 | 20.28 | 20.44 | 00:00:00 | | 2005-03-07 | 297,900 | 20.42 | 20.64 | 20.36 | 20.38 | 00:00:00 | | 2005-03-08 | 500,500 | 20.39 | 20.55 | 20.33 | 20.33 | 00:00:00 | | 2005-03-09 | 373,600 | 20.31 | 20.41 | 20.26 | 20.38 | 00:00:00 | | 2005-03-10 | 539,700 | 20.37 | 20.50 | 20.26 | 20.45 | 00:00:00 | | 2005-03-11 | 1,009,000 | 20.42 | 20.78 | 20.41 | 20.65 | 00:00:00 | | 2005-03-14 | 420,200 | 20.73 | 20.86 | 20.65 | 20.65 | 00:00:00 | | 2005-03-15 | 1,579,100 | 20.72 | 21.65 | 20.70 | 21.45 | 00:00:00 | | 2005-03-16 | 360,600 | 21.31 | 21.38 | 21.01 | 21.10 | 00:00:00 | | 2005-03-17 | 268,100 | 21.01 | 21.20 | 20.92 | 21.20 | 00:00:00 | | 2005-03-18 | 749,300 | 21.28 | 21.28 | 20.79 | 21.02 | 00:00:00 | | 2005-03-21 | 364,900 | 21.08 | 21.35 | 20.95 | 21.00 | 00:00:00 | | 2005-03-22 | 403,300 | 21.00 | 21.00 | 20.75 | 20.93 | 00:00:00 | | 2005-03-23 | 556,600 | 20.85 | 21.04 | 20.73 | 20.94 | 00:00:00 | | 2005-03-24 | 588,800 | 21.00 | 21.32 | 20.98 | 21.16 | 00:00:00 | | 2005-03-25 | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 00:00:00 | | 2005-03-28 | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 00:00:00 | | 2005-03-29 | 461,400 | 21.16 | 21.16 | 20.93 | 21.10 | 00:00:00 | | 2005-03-30 | 558,100 | 20.96 | 21.17 | 20.94 | 21.17 | 00:00:00 | | 2005-03-31 | 803,700 | 21.19 | 21.60 | 21.15 | 21.42 | 00:00:00 | | 2005-04-01 | 680,300 | 21.50 | 21.80 | 21.38 | 21.55 | 00:00:00 | | 2005-04-04 | 492,400 | 21.50 | 21.54 | 21.25 | 21.28 | 00:00:00 | | 2005-04-05 | 327,300 | 21.27 | 21.38 | 21.04 | 21.18 | 00:00:00 | | 2005-04-06 | 2,398,800 | 21.13 | 21.74 | 21.13 | 21.67 | 00:00:00 | | 2005-04-07 | 2,598,900 | 21.70 | 21.94 | 20.86 | 20.98 | 00:00:00 | | 2005-04-08 | 1,175,500 | 21.00 | 21.36 | 20.95 | 21.26 | 00:00:00 | | 2005-04-11 | 507,600 | 21.24 | 21.24 | 21.03 | 21.12 | 00:00:00 | | 2005-04-12 | 694,600 | 21.25 | 21.53 | 21.15 | 21.15 | 00:00:00 | | 2005-04-13 | 257,900 | 21.25 | 21.37 | 21.18 | 21.25 | 00:00:00 | | 2005-04-14 | 612,800 | 21.18 | 21.71 | 21.18 | 21.71 | 00:00:00 | | 2005-04-15 | 675,600 | 21.53 | 21.60 | 21.12 | 21.20 | 00:00:00 | | 2005-04-18 | 732,700 | 20.91 | 20.91 | 20.10 | 20.40 | 00:00:00 | | 2005-04-19 | 280,700 | 20.58 | 20.74 | 20.53 | 20.66 | 00:00:00 | | 2005-04-20 | 461,100 | 20.77 | 20.87 | 20.47 | 20.58 | 00:00:00 | | 2005-04-21 | 311,800 | 20.35 | 20.67 | 20.35 | 20.50 | 00:00:00 | | 2005-04-22 | 223,200 | 20.70 | 20.86 | 20.60 | 20.73 | 00:00:00 | | 2005-04-25 | 125,700 | 20.75 | 20.79 | 20.59 | 20.70 | 00:00:00 | | 2005-04-26 | 387,600 | 20.70 | 20.78 | 20.35 | 20.35 | 00:00:00 | | 2005-04-27 | 2,567,300 | 20.36 | 20.39 | 19.86 | 20.10 | 00:00:00 | | 2005-04-28 | 702,900 | 20.16 | 20.29 | 19.86 | 19.94 | 00:00:00 | | 2005-04-29 | 1,472,400 | 19.86 | 20.23 | 19.82 | 19.86 | 00:00:00 | | 2005-05-02 | 843,500 | 19.29 | 19.29 | 18.94 | 18.94 | 00:00:00 | | 2005-05-03 | 1,229,200 | 19.00 | 19.07 | 18.68 | 19.00 | 00:00:00 | | 2005-05-04 | 728,800 | 19.14 | 19.38 | 19.08 | 19.20 | 00:00:00 | | 2005-05-05 | 406,800 | 19.32 | 19.49 | 19.16 | 19.42 | 00:00:00 | | 2005-05-06 | 2,969,600 | 19.49 | 19.72 | 19.43 | 19.70 | 00:00:00 | | 2005-05-09 | 947,400 | 19.77 | 19.89 | 19.70 | 19.88 | 00:00:00 | | 2005-05-10 | 975,300 | 19.93 | 20.13 | 19.85 | 20.02 | 00:00:00 | | 2005-05-11 | 639,200 | 19.97 | 20.08 | 19.83 | 19.94 | 00:00:00 | | 2005-05-12 | 1,329,400 | 20.09 | 20.70 | 20.09 | 20.38 | 00:00:00 | | 2005-05-13 | 1,007,500 | 20.38 | 20.38 | 19.93 | 19.97 | 00:00:00 | | 2005-05-16 | 231,500 | 19.97 | 20.08 | 19.88 | 20.00 | 00:00:00 | | 2005-05-17 | 387,500 | 20.06 | 20.17 | 19.83 | 19.91 | 00:00:00 | | 2005-05-18 | 535,700 | 20.00 | 20.19 | 19.95 | 20.09 | 00:00:00 | | 2005-05-19 | 287,300 | 20.08 | 20.41 | 20.07 | 20.38 | 00:00:00 | | 2005-05-20 | 182,100 | 20.39 | 20.41 | 20.21 | 20.37 | 00:00:00 | | 2005-05-23 | 339,300 | 20.31 | 20.63 | 20.31 | 20.50 | 00:00:00 | | 2005-05-24 | 1,214,600 | 20.76 | 21.16 | 20.67 | 20.70 | 00:00:00 | | 2005-05-25 | 400,400 | 20.76 | 20.93 | 20.71 | 20.76 | 00:00:00 | | 2005-05-26 | 473,400 | 20.87 | 21.05 | 20.67 | 20.89 | 00:00:00 | | 2005-05-27 | 215,500 | 20.85 | 21.11 | 20.85 | 21.00 | 00:00:00 | | 2005-05-30 | 73,900 | 20.91 | 20.99 | 20.85 | 20.97 | 00:00:00 | | 2005-05-31 | 673,200 | 20.87 | 21.47 | 20.87 | 21.19 | 00:00:00 | | 2005-06-01 | 826,900 | 21.29 | 21.65 | 21.13 | 21.31 | 00:00:00 | | 2005-06-02 | 353,700 | 21.34 | 21.61 | 21.18 | 21.25 | 00:00:00 | | 2005-06-03 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | | 2005-06-06 | 368,300 | 21.18 | 21.28 | 20.88 | 20.88 | 00:00:00 | | 2005-06-07 | 445,900 | 20.87 | 21.56 | 20.87 | 21.54 | 00:00:00 | | 2005-06-08 | 282,300 | 21.41 | 21.46 | 21.32 | 21.35 | 00:00:00 | | 2005-06-09 | 1,470,500 | 21.31 | 22.75 | 21.15 | 22.23 | 00:00:00 | | 2005-06-10 | 427,500 | 22.43 | 22.44 | 21.92 | 21.97 | 00:00:00 | | 2005-06-13 | 373,300 | 21.97 | 22.06 | 21.80 | 21.95 | 00:00:00 | | 2005-06-14 | 1,904,700 | 21.78 | 21.78 | 20.95 | 21.53 | 00:00:00 | | 2005-06-15 | 656,000 | 21.50 | 21.94 | 21.41 | 21.85 | 00:00:00 | | 2005-06-16 | 823,800 | 21.92 | 22.24 | 21.87 | 22.17 | 00:00:00 | | 2005-06-17 | 508,000 | 22.20 | 22.32 | 22.02 | 22.02 | 00:00:00 | | 2005-06-20 | 216,400 | 22.00 | 22.19 | 21.93 | 22.05 | 00:00:00 | | 2005-06-21 | 193,300 | 22.05 | 22.17 | 22.05 | 22.16 | 00:00:00 | | 2005-06-22 | 325,200 | 22.41 | 22.48 | 22.16 | 22.43 | 00:00:00 | | 2005-06-23 | 491,400 | 22.49 | 22.64 | 22.41 | 22.58 | 00:00:00 | | 2005-06-24 | 218,900 | 22.50 | 22.50 | 22.12 | 22.44 | 00:00:00 | | 2005-06-27 | 272,500 | 22.47 | 22.55 | 21.97 | 22.06 | 00:00:00 | | 2005-06-28 | 232,800 | 22.12 | 22.45 | 22.03 | 22.35 | 00:00:00 | | 2005-06-29 | 350,300 | 22.35 | 22.55 | 22.35 | 22.48 | 00:00:00 | | 2005-06-30 | 1,008,000 | 22.64 | 22.70 | 22.23 | 22.40 | 00:00:00 | | 2005-07-01 | 391,300 | 22.25 | 22.58 | 22.23 | 22.47 | 00:00:00 | | 2005-07-04 | 399,800 | 22.43 | 22.60 | 22.20 | 22.35 | 00:00:00 | | 2005-07-05 | 530,500 | 22.40 | 22.49 | 22.14 | 22.30 | 00:00:00 | | 2005-07-06 | 794,700 | 22.38 | 22.49 | 22.27 | 22.38 | 00:00:00 | | 2005-07-07 | 1,115,200 | 22.39 | 22.39 | 21.00 | 22.01 | 00:00:00 | | 2005-07-08 | 492,300 | 22.05 | 22.20 | 21.90 | 22.14 | 00:00:00 | | 2005-07-11 | 1,822,700 | 22.12 | 22.42 | 22.00 | 22.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
