|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-28 | 297,700 | 37.05 | 37.74 | 37.05 | 37.54 | 00:00:00 | 2007-05-29 | 325,200 | 37.66 | 37.66 | 37.14 | 37.26 | 00:00:00 | 2007-05-30 | 623,800 | 37.12 | 37.40 | 36.54 | 37.40 | 00:00:00 | 2007-05-31 | 1,492,900 | 37.65 | 38.32 | 37.60 | 38.21 | 00:00:00 | 2007-06-04 | 529,400 | 37.81 | 38.05 | 37.38 | 37.81 | 00:00:00 | 2007-06-05 | 570,200 | 37.81 | 37.85 | 37.68 | 37.69 | 00:00:00 | 2007-06-06 | 613,300 | 37.62 | 37.76 | 36.64 | 36.88 | 00:00:00 | 2007-06-07 | 416,400 | 37.07 | 37.22 | 36.14 | 36.35 | 00:00:00 | 2007-06-08 | 656,900 | 36.20 | 36.47 | 35.90 | 36.00 | 00:00:00 | 2007-06-11 | 752,000 | 36.44 | 36.52 | 35.85 | 36.10 | 00:00:00 | 2007-06-12 | 1,358,100 | 35.55 | 35.67 | 35.12 | 35.45 | 00:00:00 | 2007-06-13 | 751,700 | 35.31 | 35.45 | 35.22 | 35.43 | 00:00:00 | 2007-06-14 | 721,400 | 35.74 | 36.04 | 35.46 | 35.82 | 00:00:00 | 2007-06-15 | 905,000 | 35.97 | 36.49 | 35.80 | 36.34 | 00:00:00 | 2007-06-18 | 699,400 | 36.65 | 37.10 | 36.37 | 36.54 | 00:00:00 | 2007-06-19 | 720,500 | 36.67 | 36.67 | 36.21 | 36.42 | 00:00:00 | 2007-06-20 | 593,400 | 36.58 | 36.90 | 36.57 | 36.69 | 00:00:00 | 2007-06-21 | 634,600 | 36.31 | 36.71 | 35.83 | 36.23 | 00:00:00 | 2007-06-22 | 492,700 | 36.25 | 36.34 | 35.88 | 35.98 | 00:00:00 | 2007-06-25 | 443,800 | 35.93 | 36.19 | 35.62 | 36.13 | 00:00:00 | 2007-06-26 | 942,500 | 35.92 | 36.16 | 35.66 | 35.83 | 00:00:00 | 2007-06-27 | 707,400 | 35.50 | 35.78 | 35.33 | 35.51 | 00:00:00 | 2007-06-28 | 473,000 | 35.92 | 35.92 | 35.60 | 35.80 | 00:00:00 | 2007-06-29 | 487,600 | 36.15 | 36.15 | 35.64 | 35.89 | 00:00:00 | 2007-07-02 | 374,800 | 36.05 | 36.35 | 35.55 | 35.83 | 00:00:00 | 2007-07-03 | 308,000 | 36.06 | 36.43 | 35.99 | 36.25 | 00:00:00 | 2007-07-04 | 242,400 | 36.28 | 36.41 | 36.03 | 36.31 | 00:00:00 | 2007-07-05 | 601,400 | 36.33 | 36.54 | 35.96 | 36.32 | 00:00:00 | 2007-07-06 | 455,100 | 36.33 | 36.53 | 36.21 | 36.28 | 00:00:00 | 2007-07-09 | 278,800 | 36.37 | 36.47 | 36.14 | 36.36 | 00:00:00 | 2007-07-10 | 414,900 | 36.30 | 36.58 | 35.96 | 36.08 | 00:00:00 | 2007-07-11 | 934,400 | 35.95 | 35.95 | 35.33 | 35.48 | 00:00:00 | 2007-07-12 | 375,800 | 35.43 | 35.84 | 35.38 | 35.82 | 00:00:00 | 2007-07-13 | 495,300 | 36.10 | 36.78 | 36.04 | 36.55 | 00:00:00 | 2007-07-16 | 766,800 | 36.56 | 37.43 | 36.56 | 37.37 | 00:00:00 | 2007-07-17 | 505,800 | 37.49 | 37.60 | 36.95 | 37.12 | 00:00:00 | 2007-07-18 | 634,100 | 36.80 | 37.22 | 36.75 | 36.93 | 00:00:00 | 2007-07-19 | 498,600 | 37.14 | 37.53 | 37.00 | 37.34 | 00:00:00 | 2007-07-20 | 410,500 | 37.38 | 37.70 | 37.20 | 37.20 | 00:00:00 | 2007-07-23 | 410,500 | 37.21 | 37.39 | 36.86 | 37.13 | 00:00:00 | 2007-07-24 | 628,800 | 37.13 | 37.29 | 36.00 | 36.16 | 00:00:00 | 2007-07-25 | 409,900 | 35.86 | 36.13 | 35.35 | 35.62 | 00:00:00 | 2007-07-26 | 550,400 | 35.77 | 35.77 | 34.52 | 34.68 | 00:00:00 | 2007-07-27 | 817,900 | 34.40 | 34.74 | 33.90 | 34.32 | 00:00:00 | 2007-07-30 | 490,100 | 34.25 | 35.11 | 34.20 | 34.49 | 00:00:00 | 2007-07-31 | 633,100 | 34.82 | 35.27 | 34.74 | 35.22 | 00:00:00 | 2007-08-01 | 704,000 | 34.73 | 34.81 | 34.19 | 34.21 | 00:00:00 | 2007-08-02 | 818,900 | 34.45 | 34.66 | 34.14 | 34.35 | 00:00:00 | 2007-08-03 | 529,500 | 34.40 | 34.57 | 33.96 | 34.14 | 00:00:00 | 2007-08-06 | 653,500 | 33.88 | 34.30 | 33.33 | 33.77 | 00:00:00 | 2007-08-07 | 999,600 | 34.20 | 35.00 | 34.00 | 34.88 | 00:00:00 | 2007-08-08 | 810,000 | 35.07 | 35.58 | 35.04 | 35.57 | 00:00:00 | 2007-08-09 | 981,300 | 35.25 | 35.73 | 34.51 | 35.05 | 00:00:00 | 2007-08-10 | 1,017,500 | 34.48 | 34.81 | 33.48 | 34.06 | 00:00:00 | 2007-08-13 | 1,086,000 | 35.15 | 35.15 | 34.10 | 34.68 | 00:00:00 | 2007-08-14 | 763,900 | 34.11 | 34.54 | 33.67 | 33.89 | 00:00:00 | 2007-08-16 | 779,200 | 32.80 | 33.52 | 32.73 | 33.08 | 00:00:00 | 2007-08-17 | 986,000 | 32.67 | 33.97 | 32.67 | 33.49 | 00:00:00 | 2007-08-20 | 510,300 | 33.65 | 34.28 | 33.40 | 33.85 | 00:00:00 | 2007-08-21 | 930,100 | 33.91 | 33.91 | 33.21 | 33.29 | 00:00:00 | 2007-08-22 | 746,700 | 33.43 | 34.20 | 33.37 | 34.02 | 00:00:00 | 2007-08-23 | 494,500 | 34.19 | 35.00 | 34.15 | 34.23 | 00:00:00 | 2007-08-24 | 734,700 | 34.26 | 34.63 | 34.07 | 34.48 | 00:00:00 | 2007-08-27 | 366,200 | 35.19 | 35.20 | 34.47 | 34.57 | 00:00:00 | 2007-08-28 | 356,700 | 34.68 | 34.90 | 33.60 | 33.72 | 00:00:00 | 2007-08-29 | 387,100 | 33.59 | 34.13 | 33.44 | 33.98 | 00:00:00 | 2007-08-30 | 390,500 | 34.09 | 34.39 | 33.82 | 34.12 | 00:00:00 | 2007-08-31 | 505,400 | 34.47 | 34.72 | 34.27 | 34.46 | 00:00:00 | 2007-09-03 | 410,500 | 34.66 | 35.28 | 34.39 | 35.19 | 00:00:00 | 2007-09-04 | 604,700 | 35.19 | 35.40 | 34.80 | 35.27 | 00:00:00 | 2007-09-05 | 421,500 | 35.21 | 35.25 | 34.27 | 34.31 | 00:00:00 | 2007-09-06 | 820,400 | 34.32 | 34.50 | 33.57 | 33.83 | 00:00:00 | 2007-09-07 | 698,800 | 33.64 | 34.29 | 32.92 | 32.95 | 00:00:00 | 2007-09-10 | 546,100 | 33.17 | 33.50 | 32.62 | 32.66 | 00:00:00 | 2007-09-11 | 512,000 | 32.85 | 33.25 | 32.45 | 32.80 | 00:00:00 | 2007-09-12 | 1,187,300 | 32.82 | 32.82 | 31.47 | 31.71 | 00:00:00 | 2007-09-13 | 1,260,300 | 31.72 | 32.40 | 31.02 | 32.33 | 00:00:00 | 2007-09-14 | 1,095,000 | 32.29 | 32.58 | 31.60 | 32.40 | 00:00:00 | 2007-09-17 | 580,900 | 32.20 | 32.30 | 31.29 | 31.49 | 00:00:00 | 2007-09-18 | 593,700 | 31.49 | 32.16 | 31.38 | 32.05 | 00:00:00 | 2007-09-19 | 850,500 | 32.70 | 32.75 | 32.25 | 32.67 | 00:00:00 | 2007-09-20 | 526,400 | 32.65 | 32.65 | 31.93 | 32.15 | 00:00:00 | 2007-09-21 | 630,300 | 32.20 | 32.44 | 32.00 | 32.24 | 00:00:00 | 2007-09-24 | 322,900 | 32.20 | 32.58 | 32.06 | 32.23 | 00:00:00 | 2007-09-25 | 355,600 | 32.07 | 32.29 | 31.81 | 32.11 | 00:00:00 | 2007-09-26 | 272,500 | 32.22 | 32.48 | 32.20 | 32.37 | 00:00:00 | 2007-09-27 | 433,700 | 32.58 | 33.10 | 32.54 | 32.91 | 00:00:00 | 2007-09-28 | 390,500 | 32.79 | 32.97 | 32.46 | 32.93 | 00:00:00 | 2007-10-01 | 537,700 | 32.95 | 33.47 | 32.57 | 33.37 | 00:00:00 | 2007-10-02 | 608,800 | 33.47 | 33.59 | 33.26 | 33.37 | 00:00:00 | 2007-10-03 | 491,600 | 33.40 | 33.88 | 33.20 | 33.80 | 00:00:00 | 2007-10-04 | 549,000 | 33.81 | 33.97 | 33.52 | 33.71 | 00:00:00 | 2007-10-05 | 438,900 | 33.71 | 33.97 | 33.38 | 33.54 | 00:00:00 | 2007-10-08 | 290,000 | 33.65 | 33.65 | 33.14 | 33.22 | 00:00:00 | 2007-10-09 | 489,800 | 33.15 | 33.64 | 33.15 | 33.47 | 00:00:00 | 2007-10-10 | 342,500 | 33.50 | 33.75 | 33.33 | 33.55 | 00:00:00 | 2007-10-11 | 259,000 | 33.58 | 33.95 | 33.57 | 33.61 | 00:00:00 | 2007-10-12 | 297,200 | 33.27 | 33.75 | 33.13 | 33.75 | 00:00:00 | 2007-10-15 | 277,000 | 33.76 | 33.88 | 33.06 | 33.07 | 00:00:00 | 2007-10-16 | 338,700 | 33.01 | 33.05 | 32.61 | 32.79 | 00:00:00 | 2007-10-17 | 333,100 | 32.90 | 33.13 | 32.65 | 32.79 | 00:00:00 | 2007-10-18 | 338,100 | 33.15 | 33.15 | 32.20 | 32.32 | 00:00:00 | 2007-10-19 | 418,100 | 32.13 | 32.45 | 31.93 | 32.06 | 00:00:00 | 2007-10-22 | 291,000 | 31.64 | 31.88 | 31.54 | 31.74 | 00:00:00 | 2007-10-23 | 239,900 | 31.88 | 32.19 | 31.80 | 31.93 | 00:00:00 | 2007-10-24 | 305,400 | 31.90 | 32.13 | 31.40 | 31.49 | 00:00:00 | 2007-10-25 | 939,100 | 31.60 | 32.99 | 31.52 | 32.97 | 00:00:00 | 2007-10-26 | 561,200 | 33.00 | 33.09 | 32.46 | 32.95 | 00:00:00 | 2007-10-29 | 520,900 | 33.14 | 33.19 | 32.75 | 32.98 | 00:00:00 | 2007-10-30 | 572,200 | 32.86 | 33.32 | 32.52 | 33.09 | 00:00:00 | 2007-10-31 | 533,600 | 33.11 | 33.66 | 32.97 | 33.49 | 00:00:00 | 2007-11-01 | 448,700 | 33.48 | 33.63 | 32.74 | 32.88 | 00:00:00 | 2007-11-02 | 415,500 | 32.58 | 32.94 | 32.21 | 32.84 | 00:00:00 | 2007-11-05 | 293,600 | 32.60 | 32.63 | 32.06 | 32.31 | 00:00:00 | 2007-11-06 | 370,700 | 32.39 | 32.50 | 31.85 | 31.88 | 00:00:00 | 2007-11-07 | 497,800 | 32.00 | 32.30 | 31.00 | 31.10 | 00:00:00 | 2007-11-08 | 640,600 | 30.54 | 30.81 | 30.03 | 30.17 | 00:00:00 | 2007-11-09 | 929,200 | 30.16 | 30.40 | 28.30 | 28.35 | 00:00:00 | 2007-11-12 | 527,800 | 28.49 | 29.70 | 28.48 | 29.58 | 00:00:00 | 2007-11-13 | 1,077,300 | 29.56 | 31.22 | 29.27 | 31.17 | 00:00:00 | 2007-11-14 | 824,200 | 31.48 | 32.37 | 31.30 | 31.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|