|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 27.77 | 27.77 | 27.77 | 27.77 | 00:00:00 | | 2005-12-27 | 220,600 | 27.75 | 27.76 | 27.33 | 27.47 | 00:00:00 | | 2005-12-28 | 221,900 | 27.40 | 27.87 | 27.37 | 27.87 | 00:00:00 | | 2005-12-29 | 233,800 | 27.84 | 28.06 | 27.80 | 27.97 | 00:00:00 | | 2005-12-30 | 156,500 | 27.82 | 27.95 | 27.50 | 27.82 | 00:00:00 | | 2006-01-02 | 211,300 | 27.81 | 28.38 | 27.79 | 28.11 | 00:00:00 | | 2006-01-03 | 415,800 | 28.10 | 28.37 | 28.03 | 28.23 | 00:00:00 | | 2006-01-04 | 600,300 | 28.37 | 29.10 | 28.35 | 28.65 | 00:00:00 | | 2006-01-05 | 360,600 | 28.67 | 28.67 | 28.26 | 28.33 | 00:00:00 | | 2006-01-06 | 181,000 | 28.46 | 28.54 | 28.28 | 28.40 | 00:00:00 | | 2006-01-09 | 344,900 | 28.37 | 28.59 | 28.04 | 28.23 | 00:00:00 | | 2006-01-10 | 1,096,900 | 28.37 | 28.52 | 27.27 | 27.30 | 00:00:00 | | 2006-01-11 | 505,300 | 27.40 | 28.13 | 27.40 | 28.10 | 00:00:00 | | 2006-01-12 | 925,600 | 28.20 | 28.88 | 28.20 | 28.85 | 00:00:00 | | 2006-01-13 | 790,300 | 28.77 | 29.08 | 28.31 | 28.83 | 00:00:00 | | 2006-01-16 | 290,100 | 28.77 | 28.83 | 28.44 | 28.70 | 00:00:00 | | 2006-01-17 | 1,577,600 | 28.77 | 29.88 | 28.64 | 29.50 | 00:00:00 | | 2006-01-18 | 754,700 | 29.20 | 29.45 | 28.74 | 29.37 | 00:00:00 | | 2006-01-19 | 875,100 | 29.51 | 30.10 | 29.40 | 29.99 | 00:00:00 | | 2006-01-20 | 687,500 | 30.14 | 30.47 | 29.61 | 29.78 | 00:00:00 | | 2006-01-23 | 399,200 | 29.50 | 29.78 | 29.11 | 29.35 | 00:00:00 | | 2006-01-24 | 604,700 | 29.34 | 30.12 | 29.30 | 30.08 | 00:00:00 | | 2006-01-25 | 612,600 | 30.18 | 30.68 | 30.16 | 30.27 | 00:00:00 | | 2006-01-26 | 607,400 | 30.24 | 30.60 | 30.15 | 30.49 | 00:00:00 | | 2006-01-27 | 648,900 | 30.60 | 30.68 | 29.99 | 30.03 | 00:00:00 | | 2006-01-30 | 628,700 | 30.03 | 30.81 | 29.90 | 30.70 | 00:00:00 | | 2006-01-31 | 456,800 | 30.70 | 30.89 | 30.32 | 30.50 | 00:00:00 | | 2006-02-01 | 336,200 | 30.47 | 30.63 | 30.34 | 30.61 | 00:00:00 | | 2006-02-02 | 437,300 | 30.59 | 30.78 | 30.36 | 30.48 | 00:00:00 | | 2006-02-03 | 331,100 | 30.49 | 30.69 | 30.13 | 30.33 | 00:00:00 | | 2006-02-06 | 310,500 | 30.32 | 30.62 | 30.24 | 30.39 | 00:00:00 | | 2006-02-07 | 493,500 | 30.34 | 30.58 | 30.01 | 30.15 | 00:00:00 | | 2006-02-08 | 475,000 | 30.00 | 30.45 | 30.00 | 30.32 | 00:00:00 | | 2006-02-09 | 548,900 | 30.30 | 30.44 | 29.90 | 30.16 | 00:00:00 | | 2006-02-10 | 1,280,700 | 30.15 | 31.31 | 30.15 | 31.08 | 00:00:00 | | 2006-02-13 | 447,600 | 31.09 | 31.20 | 30.79 | 31.01 | 00:00:00 | | 2006-02-14 | 359,400 | 31.00 | 31.19 | 30.82 | 31.09 | 00:00:00 | | 2006-02-15 | 450,800 | 31.25 | 31.39 | 30.73 | 31.33 | 00:00:00 | | 2006-02-16 | 1,244,200 | 31.35 | 32.45 | 31.01 | 32.45 | 00:00:00 | | 2006-02-17 | 958,800 | 32.42 | 33.24 | 32.20 | 33.13 | 00:00:00 | | 2006-02-20 | 713,800 | 33.00 | 33.32 | 32.94 | 33.17 | 00:00:00 | | 2006-02-21 | 597,300 | 33.15 | 33.28 | 32.91 | 33.05 | 00:00:00 | | 2006-02-22 | 421,200 | 32.98 | 33.08 | 32.60 | 32.92 | 00:00:00 | | 2006-02-23 | 463,400 | 32.99 | 33.16 | 32.75 | 33.14 | 00:00:00 | | 2006-02-24 | 502,900 | 33.15 | 33.17 | 32.91 | 32.93 | 00:00:00 | | 2006-02-27 | 753,100 | 32.80 | 34.29 | 32.80 | 34.11 | 00:00:00 | | 2006-02-28 | 1,060,100 | 34.28 | 34.38 | 33.24 | 33.61 | 00:00:00 | | 2006-03-01 | 1,140,400 | 33.33 | 34.92 | 33.33 | 34.80 | 00:00:00 | | 2006-03-02 | 952,000 | 34.90 | 35.49 | 34.11 | 34.13 | 00:00:00 | | 2006-03-03 | 572,800 | 33.95 | 34.83 | 33.91 | 34.25 | 00:00:00 | | 2006-03-06 | 514,400 | 34.46 | 34.97 | 34.21 | 34.42 | 00:00:00 | | 2006-03-07 | 436,200 | 34.36 | 34.66 | 33.60 | 33.85 | 00:00:00 | | 2006-03-08 | 1,824,000 | 33.85 | 34.10 | 31.99 | 32.28 | 00:00:00 | | 2006-03-09 | 1,105,300 | 32.60 | 33.03 | 31.72 | 32.27 | 00:00:00 | | 2006-03-10 | 575,300 | 32.26 | 32.95 | 32.08 | 32.86 | 00:00:00 | | 2006-03-13 | 710,800 | 33.06 | 33.59 | 32.99 | 33.47 | 00:00:00 | | 2006-03-14 | 524,900 | 33.39 | 33.94 | 33.35 | 33.91 | 00:00:00 | | 2006-03-15 | 509,800 | 34.00 | 34.09 | 33.50 | 33.90 | 00:00:00 | | 2006-03-16 | 606,700 | 34.00 | 34.29 | 33.78 | 34.11 | 00:00:00 | | 2006-03-17 | 654,000 | 34.18 | 34.18 | 33.63 | 33.83 | 00:00:00 | | 2006-03-20 | 598,000 | 34.20 | 34.50 | 34.05 | 34.35 | 00:00:00 | | 2006-03-21 | 565,500 | 34.44 | 34.49 | 34.02 | 34.11 | 00:00:00 | | 2006-03-22 | 457,900 | 34.00 | 34.20 | 33.70 | 34.07 | 00:00:00 | | 2006-03-23 | 608,600 | 34.20 | 34.32 | 33.76 | 34.20 | 00:00:00 | | 2006-03-24 | 539,200 | 34.27 | 34.31 | 33.65 | 33.81 | 00:00:00 | | 2006-03-27 | 363,400 | 33.72 | 33.81 | 33.52 | 33.61 | 00:00:00 | | 2006-03-28 | 1,162,200 | 33.50 | 33.70 | 32.04 | 32.30 | 00:00:00 | | 2006-03-29 | 1,251,500 | 32.49 | 33.48 | 32.49 | 33.16 | 00:00:00 | | 2006-03-30 | 498,600 | 33.27 | 33.94 | 33.20 | 33.58 | 00:00:00 | | 2006-03-31 | 549,000 | 33.45 | 33.74 | 32.85 | 32.97 | 00:00:00 | | 2006-04-03 | 904,800 | 33.10 | 33.83 | 32.64 | 33.72 | 00:00:00 | | 2006-04-04 | 711,600 | 33.55 | 33.64 | 32.94 | 33.15 | 00:00:00 | | 2006-04-05 | 608,300 | 33.20 | 33.49 | 32.90 | 32.97 | 00:00:00 | | 2006-04-06 | 1,301,000 | 33.10 | 33.10 | 31.94 | 32.63 | 00:00:00 | | 2006-04-07 | 776,300 | 32.54 | 32.77 | 31.80 | 31.87 | 00:00:00 | | 2006-04-10 | 917,400 | 31.80 | 32.73 | 30.89 | 32.25 | 00:00:00 | | 2006-04-11 | 2,596,000 | 32.14 | 33.61 | 31.75 | 32.83 | 00:00:00 | | 2006-04-12 | 1,424,800 | 32.76 | 33.33 | 32.02 | 32.39 | 00:00:00 | | 2006-04-13 | 851,400 | 32.37 | 33.24 | 32.37 | 33.09 | 00:00:00 | | 2006-04-14 | 0 | 33.09 | 33.09 | 33.09 | 33.09 | 00:00:00 | | 2006-04-17 | 0 | 33.09 | 33.09 | 33.09 | 33.09 | 00:00:00 | | 2006-04-18 | 384,300 | 33.05 | 33.05 | 32.45 | 32.57 | 00:00:00 | | 2006-04-19 | 639,700 | 32.80 | 33.00 | 32.65 | 33.00 | 00:00:00 | | 2006-04-20 | 854,600 | 33.01 | 33.09 | 32.46 | 32.84 | 00:00:00 | | 2006-04-21 | 429,900 | 32.95 | 33.05 | 32.66 | 33.05 | 00:00:00 | | 2006-04-24 | 394,600 | 33.00 | 33.00 | 32.58 | 32.71 | 00:00:00 | | 2006-04-25 | 483,200 | 32.73 | 32.90 | 32.15 | 32.17 | 00:00:00 | | 2006-04-26 | 688,100 | 32.22 | 32.60 | 32.15 | 32.30 | 00:00:00 | | 2006-04-27 | 553,300 | 32.32 | 32.54 | 31.77 | 32.50 | 00:00:00 | | 2006-04-28 | 1,791,700 | 32.35 | 32.35 | 31.03 | 31.26 | 00:00:00 | | 2006-05-01 | 0 | 31.26 | 31.26 | 31.26 | 31.26 | 00:00:00 | | 2006-05-02 | 984,400 | 31.27 | 32.04 | 31.11 | 31.98 | 00:00:00 | | 2006-05-03 | 792,700 | 31.81 | 32.14 | 31.22 | 31.34 | 00:00:00 | | 2006-05-04 | 664,300 | 31.33 | 32.15 | 31.33 | 31.83 | 00:00:00 | | 2006-05-05 | 574,700 | 31.70 | 32.40 | 31.70 | 32.25 | 00:00:00 | | 2006-05-08 | 2,453,300 | 32.29 | 32.98 | 31.96 | 32.98 | 00:00:00 | | 2006-05-09 | 856,500 | 32.89 | 33.40 | 32.76 | 33.36 | 00:00:00 | | 2006-05-10 | 1,468,000 | 33.41 | 33.50 | 32.50 | 32.98 | 00:00:00 | | 2006-05-11 | 1,113,900 | 33.45 | 33.70 | 33.11 | 33.43 | 00:00:00 | | 2006-05-12 | 1,962,400 | 33.21 | 33.43 | 32.33 | 32.49 | 00:00:00 | | 2006-05-15 | 3,918,200 | 32.23 | 32.44 | 31.41 | 31.91 | 00:00:00 | | 2006-05-16 | 504,100 | 32.25 | 32.39 | 31.58 | 31.66 | 00:00:00 | | 2006-05-17 | 1,109,400 | 31.87 | 32.40 | 30.26 | 30.64 | 00:00:00 | | 2006-05-18 | 2,264,100 | 30.92 | 30.98 | 30.02 | 30.17 | 00:00:00 | | 2006-05-19 | 1,679,700 | 29.20 | 30.41 | 29.20 | 29.90 | 00:00:00 | | 2006-05-22 | 1,375,000 | 27.85 | 29.24 | 26.52 | 28.20 | 00:00:00 | | 2006-05-23 | 2,366,800 | 28.16 | 29.24 | 27.66 | 28.87 | 00:00:00 | | 2006-05-24 | 1,804,900 | 28.61 | 28.85 | 28.06 | 28.55 | 00:00:00 | | 2006-05-25 | 1,338,300 | 28.59 | 29.09 | 28.06 | 29.00 | 00:00:00 | | 2006-05-26 | 1,000,300 | 29.29 | 29.98 | 29.12 | 29.91 | 00:00:00 | | 2006-05-29 | 408,200 | 30.20 | 30.20 | 29.43 | 29.67 | 00:00:00 | | 2006-05-30 | 2,344,200 | 30.00 | 30.30 | 28.96 | 29.25 | 00:00:00 | | 2006-05-31 | 3,567,200 | 29.19 | 30.49 | 28.85 | 30.49 | 00:00:00 | | 2006-06-01 | 1,372,400 | 30.30 | 30.55 | 29.45 | 30.00 | 00:00:00 | | 2006-06-02 | 777,900 | 30.10 | 30.30 | 29.50 | 29.60 | 00:00:00 | | 2006-06-05 | 506,400 | 29.72 | 29.74 | 29.25 | 29.58 | 00:00:00 | | 2006-06-06 | 1,247,500 | 29.40 | 29.40 | 28.61 | 28.81 | 00:00:00 | | 2006-06-07 | 708,400 | 29.18 | 29.39 | 28.72 | 29.02 | 00:00:00 | | 2006-06-08 | 935,100 | 28.50 | 28.50 | 27.90 | 27.96 | 00:00:00 | | 2006-06-09 | 867,500 | 28.27 | 28.30 | 27.89 | 28.12 | 00:00:00 | | 2006-06-12 | 607,000 | 28.12 | 28.16 | 27.64 | 27.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
