|
 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 | | 2006-06-12 | 607,000 | 28.12 | 28.16 | 27.64 | 27.82 | 00:00:00 | | 2006-06-13 | 1,282,700 | 27.26 | 27.44 | 26.56 | 26.76 | 00:00:00 | | 2006-06-14 | 573,600 | 26.80 | 27.35 | 26.50 | 27.23 | 00:00:00 | | 2006-06-19 | 625,800 | 28.28 | 29.30 | 28.22 | 28.95 | 00:00:00 | | 2006-06-20 | 505,000 | 28.80 | 29.13 | 28.74 | 29.03 | 00:00:00 | | 2006-06-21 | 896,000 | 29.18 | 29.35 | 28.77 | 29.35 | 00:00:00 | | 2006-06-22 | 423,400 | 29.50 | 29.88 | 29.04 | 29.32 | 00:00:00 | | 2006-06-23 | 376,000 | 29.35 | 29.77 | 29.05 | 29.33 | 00:00:00 | | 2006-06-26 | 1,268,100 | 30.20 | 31.00 | 29.80 | 30.16 | 00:00:00 | | 2006-06-27 | 623,100 | 30.25 | 30.57 | 30.15 | 30.21 | 00:00:00 | | 2006-06-28 | 827,200 | 30.00 | 31.00 | 29.89 | 30.67 | 00:00:00 | | 2006-06-29 | 685,700 | 31.00 | 31.59 | 31.00 | 31.58 | 00:00:00 | | 2006-06-30 | 901,200 | 32.00 | 32.18 | 31.60 | 31.96 | 00:00:00 | | 2006-07-03 | 1,349,300 | 32.08 | 32.10 | 30.97 | 31.48 | 00:00:00 | | 2006-07-04 | 754,800 | 31.45 | 31.69 | 30.93 | 31.42 | 00:00:00 | | 2006-07-05 | 1,056,500 | 31.33 | 31.54 | 30.62 | 30.74 | 00:00:00 | | 2006-07-06 | 808,000 | 30.82 | 31.17 | 30.64 | 31.02 | 00:00:00 | | 2006-07-07 | 762,300 | 30.98 | 31.06 | 30.43 | 30.95 | 00:00:00 | | 2006-07-10 | 557,800 | 30.80 | 31.38 | 30.50 | 31.34 | 00:00:00 | | 2006-07-11 | 678,900 | 31.33 | 31.40 | 30.41 | 30.53 | 00:00:00 | | 2006-07-12 | 643,700 | 30.62 | 31.13 | 30.52 | 30.78 | 00:00:00 | | 2006-07-13 | 862,800 | 30.55 | 30.55 | 29.60 | 30.00 | 00:00:00 | | 2006-07-14 | 528,700 | 30.00 | 30.33 | 29.61 | 29.87 | 00:00:00 | | 2006-07-17 | 522,500 | 29.85 | 29.86 | 29.02 | 29.20 | 00:00:00 | | 2006-07-18 | 615,100 | 29.03 | 29.85 | 29.02 | 29.70 | 00:00:00 | | 2006-07-19 | 870,000 | 29.89 | 30.45 | 29.86 | 30.35 | 00:00:00 | | 2006-07-20 | 453,300 | 30.39 | 30.89 | 30.38 | 30.62 | 00:00:00 | | 2006-07-21 | 404,700 | 30.45 | 30.81 | 29.90 | 30.18 | 00:00:00 | | 2006-07-24 | 428,500 | 30.18 | 30.73 | 30.18 | 30.70 | 00:00:00 | | 2006-07-25 | 462,900 | 30.70 | 30.96 | 30.42 | 30.79 | 00:00:00 | | 2006-07-26 | 597,600 | 30.87 | 31.30 | 30.84 | 30.93 | 00:00:00 | | 2006-07-27 | 523,400 | 31.05 | 31.38 | 30.98 | 31.18 | 00:00:00 | | 2006-07-28 | 464,400 | 31.03 | 31.28 | 30.71 | 31.27 | 00:00:00 | | 2006-07-31 | 510,600 | 31.39 | 31.74 | 31.33 | 31.59 | 00:00:00 | | 2006-08-01 | 855,800 | 31.59 | 32.03 | 31.59 | 31.86 | 00:00:00 | | 2006-08-02 | 585,200 | 31.88 | 32.04 | 31.72 | 31.84 | 00:00:00 | | 2006-08-03 | 552,300 | 31.84 | 32.09 | 31.73 | 31.86 | 00:00:00 | | 2006-08-04 | 820,900 | 31.88 | 32.00 | 31.80 | 31.86 | 00:00:00 | | 2006-08-07 | 488,500 | 31.90 | 31.94 | 31.44 | 31.70 | 00:00:00 | | 2006-08-08 | 320,100 | 31.76 | 31.92 | 31.63 | 31.89 | 00:00:00 | | 2006-08-09 | 697,600 | 32.06 | 32.44 | 31.97 | 32.39 | 00:00:00 | | 2006-08-10 | 392,000 | 32.17 | 32.34 | 31.81 | 32.06 | 00:00:00 | | 2006-08-11 | 374,900 | 32.13 | 32.32 | 31.85 | 32.06 | 00:00:00 | | 2006-08-14 | 227,400 | 32.25 | 32.58 | 32.25 | 32.54 | 00:00:00 | | 2006-08-16 | 731,700 | 32.67 | 32.82 | 32.41 | 32.69 | 00:00:00 | | 2006-08-17 | 506,000 | 32.75 | 32.98 | 32.75 | 32.84 | 00:00:00 | | 2006-08-18 | 563,500 | 32.90 | 33.27 | 32.83 | 33.16 | 00:00:00 | | 2006-08-21 | 627,300 | 33.23 | 33.47 | 33.02 | 33.26 | 00:00:00 | | 2006-08-22 | 723,400 | 33.27 | 33.50 | 33.11 | 33.24 | 00:00:00 | | 2006-08-23 | 764,800 | 33.33 | 33.91 | 33.23 | 33.50 | 00:00:00 | | 2006-08-24 | 1,166,300 | 33.35 | 33.39 | 32.74 | 33.00 | 00:00:00 | | 2006-08-25 | 832,800 | 33.20 | 33.46 | 32.92 | 33.14 | 00:00:00 | | 2006-08-28 | 839,400 | 33.10 | 33.18 | 32.44 | 33.02 | 00:00:00 | | 2006-08-29 | 867,300 | 32.91 | 33.41 | 32.85 | 33.28 | 00:00:00 | | 2006-08-30 | 499,000 | 33.37 | 33.37 | 33.13 | 33.26 | 00:00:00 | | 2006-08-31 | 1,200,000 | 33.25 | 33.30 | 32.93 | 33.04 | 00:00:00 | | 2006-09-01 | 518,600 | 33.04 | 33.44 | 33.00 | 33.25 | 00:00:00 | | 2006-09-04 | 275,300 | 33.22 | 33.68 | 33.19 | 33.60 | 00:00:00 | | 2006-09-05 | 402,600 | 33.63 | 33.67 | 33.42 | 33.59 | 00:00:00 | | 2006-09-06 | 843,500 | 33.58 | 33.65 | 33.30 | 33.40 | 00:00:00 | | 2006-09-07 | 1,383,000 | 33.31 | 33.34 | 32.06 | 32.16 | 00:00:00 | | 2006-09-08 | 928,500 | 32.20 | 32.79 | 32.12 | 32.39 | 00:00:00 | | 2006-09-11 | 566,800 | 32.10 | 32.76 | 32.01 | 32.74 | 00:00:00 | | 2006-09-12 | 479,000 | 32.73 | 32.85 | 32.31 | 32.74 | 00:00:00 | | 2006-09-13 | 446,000 | 32.85 | 32.97 | 32.62 | 32.82 | 00:00:00 | | 2006-09-14 | 410,500 | 32.79 | 33.29 | 32.71 | 33.11 | 00:00:00 | | 2006-09-15 | 634,900 | 33.13 | 33.45 | 32.84 | 33.38 | 00:00:00 | | 2006-09-18 | 711,200 | 33.73 | 33.77 | 33.35 | 33.71 | 00:00:00 | | 2006-09-19 | 620,100 | 33.60 | 33.83 | 33.50 | 33.65 | 00:00:00 | | 2006-09-20 | 579,100 | 33.63 | 33.92 | 33.53 | 33.75 | 00:00:00 | | 2006-09-21 | 486,300 | 33.74 | 34.00 | 33.51 | 33.93 | 00:00:00 | | 2006-09-22 | 344,100 | 33.92 | 33.92 | 33.34 | 33.54 | 00:00:00 | | 2006-09-25 | 306,900 | 33.55 | 33.95 | 33.35 | 33.80 | 00:00:00 | | 2006-09-26 | 483,100 | 33.87 | 34.27 | 33.73 | 34.15 | 00:00:00 | | 2006-09-27 | 649,700 | 34.28 | 34.63 | 34.06 | 34.45 | 00:00:00 | | 2006-09-28 | 334,700 | 34.45 | 34.57 | 34.30 | 34.45 | 00:00:00 | | 2006-09-29 | 463,300 | 34.40 | 34.68 | 34.40 | 34.59 | 00:00:00 | | 2006-10-02 | 849,700 | 34.51 | 34.90 | 34.44 | 34.57 | 00:00:00 | | 2006-10-03 | 578,200 | 34.50 | 34.69 | 34.32 | 34.61 | 00:00:00 | | 2006-10-04 | 577,300 | 34.61 | 35.09 | 34.60 | 35.09 | 00:00:00 | | 2006-10-05 | 784,200 | 35.22 | 35.68 | 35.20 | 35.65 | 00:00:00 | | 2006-10-06 | 654,600 | 35.47 | 35.73 | 35.40 | 35.57 | 00:00:00 | | 2006-10-09 | 595,600 | 35.50 | 35.55 | 35.09 | 35.30 | 00:00:00 | | 2006-10-11 | 798,600 | 35.03 | 35.38 | 34.94 | 35.30 | 00:00:00 | | 2006-10-12 | 675,600 | 35.49 | 35.55 | 35.23 | 35.47 | 00:00:00 | | 2006-10-13 | 849,200 | 35.45 | 35.45 | 34.88 | 34.88 | 00:00:00 | | 2006-10-16 | 537,100 | 34.88 | 35.09 | 34.73 | 34.90 | 00:00:00 | | 2006-10-17 | 482,900 | 34.77 | 34.86 | 34.21 | 34.21 | 00:00:00 | | 2006-10-18 | 707,300 | 34.46 | 35.13 | 34.38 | 34.99 | 00:00:00 | | 2006-10-19 | 358,100 | 34.93 | 35.02 | 34.66 | 34.87 | 00:00:00 | | 2006-10-20 | 492,400 | 35.15 | 35.21 | 34.50 | 34.64 | 00:00:00 | | 2006-10-23 | 465,900 | 34.91 | 35.05 | 34.43 | 34.82 | 00:00:00 | | 2006-10-24 | 417,800 | 34.89 | 34.89 | 34.42 | 34.54 | 00:00:00 | | 2006-10-25 | 439,400 | 34.43 | 34.72 | 34.43 | 34.45 | 00:00:00 | | 2006-10-26 | 285,600 | 34.44 | 34.74 | 34.41 | 34.44 | 00:00:00 | | 2006-10-27 | 401,300 | 34.59 | 34.73 | 34.32 | 34.41 | 00:00:00 | | 2006-10-30 | 421,300 | 34.15 | 34.45 | 34.05 | 34.30 | 00:00:00 | | 2006-10-31 | 636,500 | 34.45 | 35.13 | 34.36 | 34.88 | 00:00:00 | | 2006-11-01 | 318,200 | 35.04 | 35.34 | 34.91 | 35.15 | 00:00:00 | | 2006-11-02 | 326,800 | 35.15 | 35.15 | 34.85 | 35.02 | 00:00:00 | | 2006-11-03 | 551,200 | 35.10 | 35.10 | 34.63 | 34.75 | 00:00:00 | | 2006-11-06 | 568,400 | 34.83 | 35.25 | 34.66 | 35.04 | 00:00:00 | | 2006-11-07 | 457,800 | 35.14 | 35.58 | 34.96 | 35.38 | 00:00:00 | | 2006-11-08 | 665,900 | 35.50 | 35.97 | 35.00 | 35.85 | 00:00:00 | | 2006-11-09 | 1,056,200 | 35.79 | 35.82 | 35.07 | 35.26 | 00:00:00 | | 2006-11-10 | 279,100 | 35.21 | 35.39 | 35.01 | 35.18 | 00:00:00 | | 2006-11-13 | 385,100 | 35.07 | 35.29 | 34.81 | 35.07 | 00:00:00 | | 2006-11-14 | 413,800 | 35.04 | 35.05 | 34.62 | 34.72 | 00:00:00 | | 2006-11-15 | 211,500 | 34.76 | 34.86 | 34.65 | 34.83 | 00:00:00 | | 2006-11-16 | 271,600 | 34.62 | 34.94 | 34.56 | 34.86 | 00:00:00 | | 2006-11-17 | 341,400 | 35.09 | 35.17 | 34.65 | 34.77 | 00:00:00 | | 2006-11-20 | 260,800 | 34.51 | 34.96 | 34.44 | 34.91 | 00:00:00 | | 2006-11-21 | 337,800 | 34.80 | 35.12 | 34.80 | 34.96 | 00:00:00 | | 2006-11-22 | 270,700 | 35.00 | 35.10 | 34.82 | 35.00 | 00:00:00 | | 2006-11-23 | 195,000 | 35.07 | 35.07 | 34.85 | 35.04 | 00:00:00 | | 2006-11-24 | 557,300 | 35.01 | 35.06 | 34.55 | 34.75 | 00:00:00 | | 2006-11-27 | 639,800 | 34.74 | 34.83 | 34.34 | 34.44 | 00:00:00 | | 2006-11-28 | 358,200 | 34.35 | 34.56 | 34.13 | 34.36 | 00:00:00 | | 2006-11-29 | 411,600 | 34.36 | 34.98 | 34.36 | 34.84 | 00:00:00 | | 2006-11-30 | 378,200 | 34.72 | 35.07 | 34.62 | 34.71 | 00:00:00 | | 2006-12-01 | 630,400 | 34.71 | 34.99 | 34.58 | 34.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
