|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-12-01 | 630,400 | 34.71 | 34.99 | 34.58 | 34.87 | 00:00:00 | 2006-12-04 | 314,900 | 34.87 | 34.99 | 34.77 | 34.97 | 00:00:00 | 2006-12-05 | 468,900 | 34.90 | 35.30 | 34.83 | 35.30 | 00:00:00 | 2006-12-06 | 345,500 | 35.02 | 35.35 | 35.02 | 35.25 | 00:00:00 | 2006-12-07 | 272,400 | 35.14 | 35.32 | 35.00 | 35.30 | 00:00:00 | 2006-12-08 | 312,700 | 35.34 | 35.34 | 34.98 | 35.28 | 00:00:00 | 2006-12-11 | 352,300 | 35.31 | 35.32 | 35.03 | 35.18 | 00:00:00 | 2006-12-12 | 214,300 | 35.26 | 35.30 | 35.10 | 35.14 | 00:00:00 | 2006-12-13 | 311,300 | 35.05 | 35.46 | 35.01 | 35.41 | 00:00:00 | 2006-12-14 | 294,200 | 35.43 | 35.59 | 35.36 | 35.55 | 00:00:00 | 2006-12-15 | 559,100 | 35.69 | 35.79 | 35.48 | 35.60 | 00:00:00 | 2006-12-18 | 1,306,100 | 35.51 | 36.84 | 35.43 | 36.79 | 00:00:00 | 2006-12-19 | 441,400 | 36.74 | 36.74 | 36.30 | 36.30 | 00:00:00 | 2006-12-20 | 363,000 | 36.49 | 36.49 | 36.33 | 36.33 | 00:00:00 | 2006-12-21 | 293,800 | 36.36 | 36.66 | 36.32 | 36.36 | 00:00:00 | 2006-12-22 | 383,600 | 36.34 | 36.45 | 36.06 | 36.06 | 00:00:00 | 2006-12-27 | 132,800 | 36.06 | 36.54 | 36.06 | 36.50 | 00:00:00 | 2006-12-28 | 112,700 | 36.54 | 36.55 | 36.29 | 36.36 | 00:00:00 | 2006-12-29 | 152,100 | 36.34 | 36.44 | 36.16 | 36.24 | 00:00:00 | 2007-01-02 | 294,800 | 36.55 | 36.60 | 36.00 | 36.57 | 00:00:00 | 2007-01-03 | 446,400 | 36.43 | 36.57 | 36.22 | 36.46 | 00:00:00 | 2007-01-04 | 412,200 | 36.41 | 36.50 | 36.21 | 36.36 | 00:00:00 | 2007-01-05 | 349,700 | 36.47 | 36.77 | 36.40 | 36.41 | 00:00:00 | 2007-01-08 | 703,500 | 36.45 | 36.69 | 36.24 | 36.53 | 00:00:00 | 2007-01-09 | 564,000 | 36.64 | 36.70 | 36.46 | 36.58 | 00:00:00 | 2007-01-10 | 614,400 | 36.52 | 36.52 | 36.15 | 36.15 | 00:00:00 | 2007-01-11 | 727,600 | 36.28 | 36.36 | 36.01 | 36.24 | 00:00:00 | 2007-01-12 | 548,400 | 36.07 | 36.60 | 36.07 | 36.53 | 00:00:00 | 2007-01-15 | 588,600 | 36.55 | 36.64 | 36.16 | 36.25 | 00:00:00 | 2007-01-16 | 414,000 | 36.26 | 36.28 | 36.02 | 36.02 | 00:00:00 | 2007-01-17 | 736,000 | 36.02 | 36.34 | 35.28 | 35.47 | 00:00:00 | 2007-01-18 | 603,700 | 35.48 | 35.75 | 35.10 | 35.24 | 00:00:00 | 2007-01-19 | 981,900 | 35.02 | 35.22 | 34.84 | 34.93 | 00:00:00 | 2007-01-22 | 511,900 | 35.01 | 35.11 | 34.60 | 34.61 | 00:00:00 | 2007-01-23 | 386,800 | 34.76 | 35.06 | 34.52 | 34.73 | 00:00:00 | 2007-01-24 | 372,200 | 34.87 | 35.24 | 34.73 | 35.16 | 00:00:00 | 2007-01-25 | 657,900 | 35.13 | 35.36 | 34.56 | 34.69 | 00:00:00 | 2007-01-26 | 667,400 | 34.66 | 34.92 | 34.23 | 34.35 | 00:00:00 | 2007-01-29 | 422,700 | 34.52 | 34.65 | 34.21 | 34.58 | 00:00:00 | 2007-01-30 | 571,000 | 34.57 | 34.87 | 34.38 | 34.65 | 00:00:00 | 2007-01-31 | 911,400 | 34.55 | 35.18 | 34.55 | 34.73 | 00:00:00 | 2007-02-01 | 1,060,700 | 34.90 | 35.71 | 34.78 | 35.50 | 00:00:00 | 2007-02-02 | 610,200 | 35.51 | 35.80 | 35.47 | 35.73 | 00:00:00 | 2007-02-05 | 563,200 | 35.53 | 35.53 | 35.20 | 35.34 | 00:00:00 | 2007-02-06 | 787,900 | 35.25 | 35.38 | 34.89 | 34.89 | 00:00:00 | 2007-02-07 | 515,700 | 35.00 | 35.36 | 34.91 | 35.23 | 00:00:00 | 2007-02-08 | 571,900 | 35.19 | 35.49 | 35.07 | 35.22 | 00:00:00 | 2007-02-09 | 1,526,600 | 35.92 | 36.45 | 35.83 | 36.00 | 00:00:00 | 2007-02-12 | 680,800 | 35.81 | 36.05 | 35.51 | 35.51 | 00:00:00 | 2007-02-13 | 706,700 | 35.68 | 35.91 | 35.68 | 35.87 | 00:00:00 | 2007-02-14 | 475,600 | 35.97 | 36.15 | 35.90 | 36.01 | 00:00:00 | 2007-02-15 | 422,100 | 36.02 | 36.25 | 35.88 | 36.25 | 00:00:00 | 2007-02-16 | 551,300 | 36.25 | 36.43 | 36.16 | 36.30 | 00:00:00 | 2007-02-19 | 352,000 | 36.32 | 36.55 | 36.32 | 36.49 | 00:00:00 | 2007-02-20 | 556,900 | 36.59 | 36.59 | 36.10 | 36.22 | 00:00:00 | 2007-02-21 | 459,900 | 36.25 | 36.51 | 35.78 | 35.87 | 00:00:00 | 2007-02-22 | 457,400 | 35.90 | 36.33 | 35.90 | 36.15 | 00:00:00 | 2007-02-23 | 326,500 | 36.01 | 36.19 | 35.70 | 35.70 | 00:00:00 | 2007-02-26 | 601,700 | 35.70 | 36.73 | 35.70 | 36.55 | 00:00:00 | 2007-02-27 | 975,700 | 36.57 | 36.57 | 35.03 | 35.11 | 00:00:00 | 2007-02-28 | 1,002,000 | 34.50 | 35.00 | 34.21 | 34.54 | 00:00:00 | 2007-03-01 | 1,005,100 | 34.54 | 35.15 | 33.71 | 34.31 | 00:00:00 | 2007-03-02 | 556,800 | 34.50 | 34.89 | 33.67 | 34.01 | 00:00:00 | 2007-03-05 | 909,900 | 33.50 | 33.50 | 33.06 | 33.27 | 00:00:00 | 2007-03-06 | 604,100 | 33.65 | 34.15 | 33.43 | 33.98 | 00:00:00 | 2007-03-07 | 980,200 | 33.99 | 34.20 | 33.46 | 33.63 | 00:00:00 | 2007-03-08 | 491,500 | 33.71 | 34.33 | 33.65 | 34.19 | 00:00:00 | 2007-03-09 | 590,100 | 34.31 | 34.60 | 33.93 | 34.39 | 00:00:00 | 2007-03-12 | 590,900 | 34.60 | 34.76 | 34.04 | 34.23 | 00:00:00 | 2007-03-13 | 566,900 | 34.40 | 34.40 | 33.86 | 33.98 | 00:00:00 | 2007-03-14 | 1,004,200 | 33.46 | 33.46 | 32.75 | 32.79 | 00:00:00 | 2007-03-15 | 1,013,700 | 33.19 | 34.50 | 32.78 | 33.04 | 00:00:00 | 2007-03-16 | 738,700 | 33.15 | 33.30 | 32.60 | 32.95 | 00:00:00 | 2007-03-19 | 547,900 | 33.08 | 33.79 | 33.08 | 33.63 | 00:00:00 | 2007-03-20 | 713,900 | 33.93 | 34.11 | 33.67 | 34.05 | 00:00:00 | 2007-03-21 | 427,100 | 34.02 | 34.32 | 33.89 | 33.99 | 00:00:00 | 2007-03-22 | 431,800 | 34.50 | 34.90 | 34.35 | 34.66 | 00:00:00 | 2007-03-23 | 308,000 | 34.63 | 34.70 | 34.25 | 34.58 | 00:00:00 | 2007-03-26 | 448,800 | 34.66 | 34.74 | 34.01 | 34.15 | 00:00:00 | 2007-03-27 | 273,800 | 34.18 | 34.60 | 34.18 | 34.50 | 00:00:00 | 2007-03-28 | 529,300 | 34.26 | 34.44 | 33.86 | 34.00 | 00:00:00 | 2007-03-29 | 301,400 | 34.32 | 34.56 | 34.16 | 34.44 | 00:00:00 | 2007-03-30 | 422,900 | 34.60 | 34.68 | 34.27 | 34.37 | 00:00:00 | 2007-04-02 | 406,800 | 34.35 | 34.64 | 34.10 | 34.28 | 00:00:00 | 2007-04-03 | 1,696,500 | 34.36 | 35.35 | 34.21 | 35.33 | 00:00:00 | 2007-04-04 | 741,500 | 35.40 | 35.70 | 35.22 | 35.65 | 00:00:00 | 2007-04-05 | 486,600 | 35.54 | 35.94 | 35.44 | 35.56 | 00:00:00 | 2007-04-10 | 413,400 | 35.69 | 36.05 | 35.60 | 36.05 | 00:00:00 | 2007-04-11 | 407,300 | 35.91 | 36.09 | 35.80 | 35.90 | 00:00:00 | 2007-04-12 | 635,000 | 35.78 | 36.17 | 35.60 | 36.06 | 00:00:00 | 2007-04-13 | 1,919,600 | 36.10 | 37.89 | 36.10 | 37.65 | 00:00:00 | 2007-04-16 | 3,128,400 | 38.83 | 40.25 | 37.77 | 39.60 | 00:00:00 | 2007-04-17 | 1,034,800 | 39.55 | 39.55 | 38.79 | 38.84 | 00:00:00 | 2007-04-18 | 1,202,500 | 38.93 | 38.93 | 38.39 | 38.69 | 00:00:00 | 2007-04-19 | 969,500 | 38.40 | 38.76 | 38.13 | 38.60 | 00:00:00 | 2007-04-20 | 1,347,700 | 38.97 | 39.30 | 38.71 | 39.20 | 00:00:00 | 2007-04-23 | 726,000 | 39.33 | 39.55 | 38.86 | 38.95 | 00:00:00 | 2007-04-24 | 546,500 | 39.05 | 39.16 | 38.55 | 38.80 | 00:00:00 | 2007-04-25 | 657,000 | 39.05 | 39.13 | 38.75 | 38.98 | 00:00:00 | 2007-04-26 | 748,000 | 39.19 | 39.19 | 38.71 | 38.98 | 00:00:00 | 2007-04-27 | 785,600 | 39.01 | 39.36 | 38.77 | 38.85 | 00:00:00 | 2007-04-30 | 398,900 | 38.78 | 39.24 | 38.78 | 39.08 | 00:00:00 | 2007-05-02 | 996,900 | 39.40 | 40.33 | 39.40 | 40.00 | 00:00:00 | 2007-05-03 | 1,650,000 | 39.82 | 40.09 | 38.67 | 38.67 | 00:00:00 | 2007-05-04 | 1,237,000 | 38.35 | 39.46 | 38.35 | 39.33 | 00:00:00 | 2007-05-07 | 900,600 | 39.76 | 39.84 | 39.13 | 39.27 | 00:00:00 | 2007-05-08 | 939,900 | 39.08 | 39.09 | 38.48 | 38.95 | 00:00:00 | 2007-05-09 | 1,719,400 | 39.12 | 39.86 | 38.65 | 39.07 | 00:00:00 | 2007-05-10 | 1,490,600 | 39.35 | 39.36 | 37.58 | 37.74 | 00:00:00 | 2007-05-11 | 1,283,500 | 37.70 | 38.79 | 37.13 | 38.61 | 00:00:00 | 2007-05-14 | 2,576,800 | 38.01 | 38.95 | 37.85 | 38.07 | 00:00:00 | 2007-05-15 | 1,430,500 | 37.79 | 38.35 | 37.72 | 38.23 | 00:00:00 | 2007-05-16 | 453,900 | 38.33 | 38.33 | 37.63 | 37.82 | 00:00:00 | 2007-05-17 | 1,011,700 | 37.91 | 38.58 | 37.83 | 38.16 | 00:00:00 | 2007-05-18 | 799,100 | 38.25 | 38.81 | 38.18 | 38.67 | 00:00:00 | 2007-05-21 | 571,100 | 37.60 | 37.99 | 37.48 | 37.60 | 00:00:00 | 2007-05-22 | 472,100 | 37.60 | 37.83 | 37.31 | 37.46 | 00:00:00 | 2007-05-23 | 760,900 | 37.45 | 38.00 | 37.44 | 38.00 | 00:00:00 | 2007-05-24 | 888,400 | 38.05 | 38.05 | 37.37 | 37.41 | 00:00:00 | 2007-05-25 | 636,100 | 37.20 | 37.38 | 36.95 | 37.05 | 00:00:00 | 2007-05-28 | 297,700 | 37.05 | 37.74 | 37.05 | 37.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|