|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,822,700 | 22.12 | 22.42 | 22.00 | 22.40 | 00:00:00 | | 2005-07-12 | 301,200 | 22.27 | 22.33 | 22.10 | 22.16 | 00:00:00 | | 2005-07-13 | 326,300 | 22.15 | 22.35 | 22.05 | 22.27 | 00:00:00 | | 2005-07-14 | 546,400 | 22.25 | 22.70 | 22.17 | 22.70 | 00:00:00 | | 2005-07-15 | 354,500 | 22.67 | 22.67 | 22.35 | 22.54 | 00:00:00 | | 2005-07-18 | 335,600 | 22.53 | 22.63 | 22.34 | 22.56 | 00:00:00 | | 2005-07-19 | 545,900 | 22.55 | 22.59 | 22.39 | 22.55 | 00:00:00 | | 2005-07-20 | 291,100 | 22.51 | 22.65 | 22.44 | 22.57 | 00:00:00 | | 2005-07-21 | 1,149,100 | 22.60 | 23.24 | 22.58 | 23.00 | 00:00:00 | | 2005-07-22 | 502,000 | 23.00 | 23.32 | 22.94 | 23.28 | 00:00:00 | | 2005-07-25 | 276,500 | 23.32 | 23.32 | 23.03 | 23.14 | 00:00:00 | | 2005-07-26 | 493,800 | 23.17 | 23.19 | 22.91 | 23.19 | 00:00:00 | | 2005-07-27 | 266,300 | 23.08 | 23.18 | 22.95 | 23.11 | 00:00:00 | | 2005-07-28 | 525,400 | 23.19 | 23.30 | 23.00 | 23.29 | 00:00:00 | | 2005-07-29 | 771,500 | 23.25 | 23.42 | 23.20 | 23.38 | 00:00:00 | | 2005-08-01 | 465,400 | 23.30 | 23.63 | 23.26 | 23.45 | 00:00:00 | | 2005-08-02 | 567,700 | 23.55 | 23.58 | 23.36 | 23.40 | 00:00:00 | | 2005-08-03 | 379,400 | 23.36 | 23.67 | 23.36 | 23.53 | 00:00:00 | | 2005-08-04 | 500,500 | 23.44 | 23.63 | 23.32 | 23.57 | 00:00:00 | | 2005-08-05 | 245,600 | 23.58 | 23.58 | 23.18 | 23.23 | 00:00:00 | | 2005-08-08 | 306,000 | 23.35 | 23.60 | 23.23 | 23.60 | 00:00:00 | | 2005-08-09 | 470,300 | 23.64 | 23.72 | 23.40 | 23.69 | 00:00:00 | | 2005-08-10 | 707,100 | 23.74 | 24.08 | 23.69 | 23.76 | 00:00:00 | | 2005-08-11 | 865,800 | 23.70 | 24.28 | 23.59 | 24.17 | 00:00:00 | | 2005-08-12 | 795,500 | 24.25 | 24.77 | 24.09 | 24.68 | 00:00:00 | | 2005-08-15 | 0 | 24.68 | 24.68 | 24.68 | 24.68 | 00:00:00 | | 2005-08-16 | 762,600 | 24.68 | 24.78 | 24.13 | 24.43 | 00:00:00 | | 2005-08-17 | 357,400 | 24.40 | 24.53 | 24.01 | 24.10 | 00:00:00 | | 2005-08-18 | 389,700 | 24.20 | 24.21 | 23.81 | 23.90 | 00:00:00 | | 2005-08-19 | 461,200 | 23.82 | 24.49 | 23.82 | 24.37 | 00:00:00 | | 2005-08-22 | 405,300 | 24.38 | 24.74 | 24.35 | 24.71 | 00:00:00 | | 2005-08-23 | 664,200 | 24.74 | 24.90 | 24.56 | 24.75 | 00:00:00 | | 2005-08-24 | 693,500 | 24.60 | 24.78 | 24.51 | 24.75 | 00:00:00 | | 2005-08-25 | 533,700 | 24.63 | 24.65 | 24.45 | 24.50 | 00:00:00 | | 2005-08-26 | 614,800 | 24.45 | 24.88 | 24.37 | 24.43 | 00:00:00 | | 2005-08-29 | 370,400 | 24.22 | 24.47 | 24.15 | 24.30 | 00:00:00 | | 2005-08-30 | 431,600 | 24.44 | 24.56 | 24.33 | 24.50 | 00:00:00 | | 2005-08-31 | 1,318,900 | 24.45 | 25.39 | 24.45 | 25.28 | 00:00:00 | | 2005-09-01 | 740,300 | 25.28 | 25.35 | 25.08 | 25.08 | 00:00:00 | | 2005-09-02 | 528,700 | 25.10 | 25.14 | 24.88 | 25.13 | 00:00:00 | | 2005-09-05 | 740,500 | 25.10 | 25.15 | 24.62 | 24.73 | 00:00:00 | | 2005-09-06 | 512,200 | 24.73 | 24.85 | 24.62 | 24.81 | 00:00:00 | | 2005-09-07 | 517,700 | 24.80 | 24.89 | 24.72 | 24.79 | 00:00:00 | | 2005-09-08 | 393,400 | 24.84 | 24.88 | 24.67 | 24.74 | 00:00:00 | | 2005-09-09 | 1,204,200 | 24.67 | 24.67 | 24.27 | 24.33 | 00:00:00 | | 2005-09-12 | 931,600 | 24.52 | 24.88 | 24.50 | 24.82 | 00:00:00 | | 2005-09-13 | 504,900 | 24.82 | 24.88 | 24.55 | 24.71 | 00:00:00 | | 2005-09-14 | 404,600 | 24.70 | 24.81 | 24.65 | 24.80 | 00:00:00 | | 2005-09-15 | 593,200 | 24.66 | 24.88 | 24.60 | 24.66 | 00:00:00 | | 2005-09-16 | 1,280,400 | 24.67 | 24.79 | 24.45 | 24.52 | 00:00:00 | | 2005-09-19 | 465,900 | 24.66 | 24.66 | 24.36 | 24.54 | 00:00:00 | | 2005-09-20 | 672,600 | 24.52 | 24.60 | 24.26 | 24.30 | 00:00:00 | | 2005-09-21 | 567,100 | 24.30 | 24.39 | 24.00 | 24.17 | 00:00:00 | | 2005-09-22 | 646,000 | 24.21 | 24.28 | 24.06 | 24.28 | 00:00:00 | | 2005-09-23 | 493,600 | 24.35 | 24.50 | 24.23 | 24.47 | 00:00:00 | | 2005-09-26 | 556,200 | 24.44 | 24.66 | 24.41 | 24.60 | 00:00:00 | | 2005-09-27 | 393,800 | 24.60 | 24.84 | 24.45 | 24.78 | 00:00:00 | | 2005-09-28 | 1,008,100 | 24.79 | 25.35 | 24.76 | 25.32 | 00:00:00 | | 2005-09-29 | 665,100 | 25.30 | 25.30 | 24.93 | 25.01 | 00:00:00 | | 2005-09-30 | 512,600 | 25.19 | 25.27 | 25.09 | 25.25 | 00:00:00 | | 2005-10-03 | 279,700 | 25.23 | 25.24 | 25.00 | 25.06 | 00:00:00 | | 2005-10-04 | 362,600 | 25.09 | 25.09 | 24.80 | 24.87 | 00:00:00 | | 2005-10-05 | 570,600 | 24.79 | 25.06 | 24.58 | 24.76 | 00:00:00 | | 2005-10-06 | 612,800 | 24.57 | 24.57 | 24.16 | 24.39 | 00:00:00 | | 2005-10-07 | 433,300 | 24.35 | 24.43 | 24.01 | 24.14 | 00:00:00 | | 2005-10-10 | 287,100 | 24.19 | 24.47 | 24.16 | 24.36 | 00:00:00 | | 2005-10-11 | 455,600 | 24.25 | 24.48 | 24.25 | 24.42 | 00:00:00 | | 2005-10-12 | 532,600 | 24.39 | 24.39 | 23.88 | 24.00 | 00:00:00 | | 2005-10-13 | 662,900 | 23.98 | 24.00 | 23.35 | 23.59 | 00:00:00 | | 2005-10-14 | 819,500 | 23.56 | 23.88 | 23.31 | 23.69 | 00:00:00 | | 2005-10-17 | 344,600 | 23.62 | 23.70 | 23.47 | 23.62 | 00:00:00 | | 2005-10-18 | 574,100 | 23.57 | 23.80 | 23.42 | 23.56 | 00:00:00 | | 2005-10-19 | 972,600 | 23.50 | 23.50 | 22.55 | 22.75 | 00:00:00 | | 2005-10-20 | 1,083,700 | 23.05 | 23.53 | 23.00 | 23.34 | 00:00:00 | | 2005-10-21 | 468,900 | 22.92 | 23.35 | 22.92 | 23.22 | 00:00:00 | | 2005-10-24 | 459,900 | 23.30 | 23.48 | 23.18 | 23.43 | 00:00:00 | | 2005-10-25 | 652,600 | 23.49 | 23.65 | 23.34 | 23.48 | 00:00:00 | | 2005-10-26 | 249,800 | 23.50 | 23.59 | 23.34 | 23.40 | 00:00:00 | | 2005-10-27 | 466,400 | 23.27 | 23.49 | 22.80 | 22.82 | 00:00:00 | | 2005-10-28 | 603,500 | 22.76 | 22.83 | 22.32 | 22.39 | 00:00:00 | | 2005-10-31 | 638,100 | 22.57 | 23.13 | 22.53 | 23.07 | 00:00:00 | | 2005-11-01 | 502,300 | 23.02 | 23.63 | 22.95 | 23.54 | 00:00:00 | | 2005-11-02 | 822,700 | 23.50 | 23.99 | 23.50 | 23.94 | 00:00:00 | | 2005-11-03 | 1,037,000 | 24.02 | 24.95 | 24.02 | 24.62 | 00:00:00 | | 2005-11-04 | 407,800 | 24.60 | 24.69 | 24.16 | 24.35 | 00:00:00 | | 2005-11-07 | 332,600 | 24.30 | 24.79 | 24.20 | 24.69 | 00:00:00 | | 2005-11-08 | 648,300 | 24.22 | 24.60 | 24.11 | 24.23 | 00:00:00 | | 2005-11-09 | 581,600 | 24.35 | 24.83 | 24.22 | 24.72 | 00:00:00 | | 2005-11-10 | 1,122,900 | 24.56 | 24.71 | 23.91 | 24.00 | 00:00:00 | | 2005-11-11 | 503,100 | 24.18 | 24.45 | 24.09 | 24.26 | 00:00:00 | | 2005-11-14 | 315,000 | 24.30 | 24.41 | 24.15 | 24.15 | 00:00:00 | | 2005-11-15 | 442,600 | 24.15 | 24.47 | 24.15 | 24.38 | 00:00:00 | | 2005-11-16 | 311,400 | 24.37 | 24.37 | 24.17 | 24.25 | 00:00:00 | | 2005-11-17 | 1,098,100 | 24.35 | 24.93 | 24.35 | 24.55 | 00:00:00 | | 2005-11-18 | 329,300 | 24.85 | 24.88 | 24.67 | 24.79 | 00:00:00 | | 2005-11-21 | 275,100 | 24.98 | 24.98 | 24.65 | 24.78 | 00:00:00 | | 2005-11-22 | 873,000 | 24.70 | 25.24 | 24.66 | 25.10 | 00:00:00 | | 2005-11-23 | 2,604,900 | 25.29 | 26.44 | 25.13 | 26.26 | 00:00:00 | | 2005-11-24 | 834,700 | 26.25 | 26.29 | 25.66 | 26.20 | 00:00:00 | | 2005-11-25 | 663,100 | 26.18 | 26.35 | 25.97 | 26.11 | 00:00:00 | | 2005-11-28 | 556,600 | 26.11 | 26.23 | 25.63 | 25.67 | 00:00:00 | | 2005-11-29 | 861,400 | 25.68 | 25.89 | 25.61 | 25.73 | 00:00:00 | | 2005-11-30 | 478,100 | 25.72 | 25.96 | 25.65 | 25.84 | 00:00:00 | | 2005-12-01 | 602,400 | 25.75 | 26.50 | 25.75 | 26.35 | 00:00:00 | | 2005-12-02 | 533,500 | 26.36 | 26.60 | 26.28 | 26.53 | 00:00:00 | | 2005-12-05 | 960,400 | 26.50 | 27.25 | 26.48 | 27.16 | 00:00:00 | | 2005-12-06 | 492,600 | 27.12 | 27.28 | 26.87 | 27.28 | 00:00:00 | | 2005-12-07 | 710,700 | 27.12 | 27.12 | 26.72 | 26.83 | 00:00:00 | | 2005-12-08 | 333,500 | 26.71 | 26.93 | 26.71 | 26.85 | 00:00:00 | | 2005-12-09 | 236,700 | 26.80 | 27.16 | 26.80 | 26.82 | 00:00:00 | | 2005-12-12 | 430,400 | 26.86 | 27.14 | 26.50 | 26.62 | 00:00:00 | | 2005-12-13 | 302,300 | 26.64 | 26.73 | 26.43 | 26.45 | 00:00:00 | | 2005-12-14 | 566,100 | 26.45 | 26.45 | 26.12 | 26.37 | 00:00:00 | | 2005-12-15 | 457,700 | 26.19 | 26.37 | 26.00 | 26.27 | 00:00:00 | | 2005-12-16 | 1,453,500 | 26.30 | 27.15 | 26.30 | 27.15 | 00:00:00 | | 2005-12-19 | 1,163,600 | 27.25 | 27.67 | 27.20 | 27.51 | 00:00:00 | | 2005-12-20 | 299,600 | 27.47 | 27.50 | 27.20 | 27.38 | 00:00:00 | | 2005-12-21 | 576,400 | 27.44 | 27.98 | 27.39 | 27.96 | 00:00:00 | | 2005-12-22 | 412,400 | 27.95 | 27.95 | 27.44 | 27.63 | 00:00:00 | | 2005-12-23 | 193,500 | 27.67 | 27.95 | 27.58 | 27.77 | 00:00:00 | | 2005-12-26 | 0 | 27.77 | 27.77 | 27.77 | 27.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
