|
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 | 2007-11-14 | 824,200 | 31.48 | 32.37 | 31.30 | 31.84 | 00:00:00 | 2007-11-15 | 572,700 | 31.72 | 31.82 | 30.55 | 30.58 | 00:00:00 | 2007-11-16 | 533,800 | 30.55 | 30.76 | 30.22 | 30.63 | 00:00:00 | 2007-11-19 | 462,300 | 30.63 | 31.50 | 29.45 | 29.53 | 00:00:00 | 2007-11-20 | 671,900 | 29.80 | 29.97 | 28.82 | 29.46 | 00:00:00 | 2007-11-21 | 406,300 | 29.05 | 29.13 | 28.32 | 28.73 | 00:00:00 | 2007-11-22 | 267,400 | 28.79 | 28.95 | 28.36 | 28.65 | 00:00:00 | 2007-11-23 | 544,500 | 28.74 | 29.55 | 28.74 | 29.43 | 00:00:00 | 2007-11-26 | 467,300 | 29.85 | 29.87 | 28.70 | 28.79 | 00:00:00 | 2007-11-27 | 638,300 | 28.63 | 30.03 | 28.62 | 29.98 | 00:00:00 | 2007-11-28 | 918,200 | 29.96 | 30.24 | 29.10 | 29.83 | 00:00:00 | 2007-11-29 | 296,400 | 30.09 | 30.18 | 29.49 | 29.75 | 00:00:00 | 2007-11-30 | 744,600 | 29.77 | 30.33 | 29.67 | 29.95 | 00:00:00 | 2007-12-03 | 362,900 | 29.89 | 30.05 | 29.52 | 29.77 | 00:00:00 | 2007-12-04 | 346,900 | 29.76 | 29.76 | 29.20 | 29.36 | 00:00:00 | 2007-12-05 | 444,400 | 29.50 | 29.74 | 29.25 | 29.74 | 00:00:00 | 2007-12-06 | 467,600 | 29.92 | 30.00 | 29.16 | 29.33 | 00:00:00 | 2007-12-07 | 456,200 | 29.49 | 29.94 | 29.40 | 29.75 | 00:00:00 | 2007-12-10 | 456,100 | 29.50 | 30.07 | 29.28 | 29.71 | 00:00:00 | 2007-12-11 | 355,200 | 29.75 | 29.97 | 29.53 | 29.68 | 00:00:00 | 2007-12-12 | 510,200 | 29.27 | 30.44 | 29.26 | 30.19 | 00:00:00 | 2007-12-13 | 572,200 | 29.90 | 30.39 | 29.60 | 29.97 | 00:00:00 | 2007-12-14 | 487,300 | 30.11 | 30.23 | 29.25 | 29.43 | 00:00:00 | 2007-12-17 | 368,300 | 29.10 | 29.11 | 28.55 | 28.60 | 00:00:00 | 2007-12-18 | 376,100 | 28.50 | 29.28 | 28.43 | 28.82 | 00:00:00 | 2007-12-19 | 442,300 | 28.80 | 28.80 | 28.02 | 28.05 | 00:00:00 | 2007-12-20 | 253,700 | 28.12 | 28.45 | 28.01 | 28.13 | 00:00:00 | 2007-12-21 | 480,900 | 28.35 | 28.54 | 27.61 | 27.93 | 00:00:00 | 2007-12-27 | 253,800 | 28.01 | 28.26 | 27.75 | 27.80 | 00:00:00 | 2007-12-28 | 206,600 | 27.60 | 28.40 | 27.60 | 28.20 | 00:00:00 | 2008-01-02 | 294,500 | 28.00 | 28.34 | 27.85 | 27.99 | 00:00:00 | 2008-01-03 | 468,500 | 27.31 | 28.07 | 26.56 | 27.41 | 00:00:00 | 2008-01-04 | 429,600 | 27.37 | 27.70 | 26.73 | 27.02 | 00:00:00 | 2008-01-07 | 486,900 | 26.91 | 27.17 | 26.08 | 26.20 | 00:00:00 | 2008-01-08 | 748,900 | 26.37 | 26.37 | 25.75 | 25.97 | 00:00:00 | 2008-01-09 | 635,300 | 25.91 | 25.91 | 25.05 | 25.28 | 00:00:00 | 2008-01-10 | 831,000 | 25.42 | 25.90 | 25.17 | 25.32 | 00:00:00 | 2008-01-11 | 1,375,900 | 25.49 | 27.01 | 25.17 | 26.88 | 00:00:00 | 2008-01-14 | 528,600 | 26.78 | 27.16 | 26.41 | 26.88 | 00:00:00 | 2008-01-15 | 798,900 | 26.90 | 26.90 | 26.03 | 26.49 | 00:00:00 | 2008-01-16 | 1,049,700 | 26.19 | 26.82 | 25.59 | 26.51 | 00:00:00 | 2008-01-17 | 999,800 | 26.65 | 27.09 | 25.86 | 26.66 | 00:00:00 | 2008-01-18 | 873,600 | 26.55 | 26.68 | 25.72 | 25.77 | 00:00:00 | 2008-01-21 | 859,000 | 25.40 | 25.40 | 24.82 | 24.98 | 00:00:00 | 2008-01-22 | 1,413,200 | 24.47 | 26.50 | 23.86 | 26.34 | 00:00:00 | 2008-01-23 | 746,800 | 27.00 | 27.18 | 25.30 | 25.71 | 00:00:00 | 2008-01-24 | 769,200 | 26.74 | 27.10 | 26.41 | 26.98 | 00:00:00 | 2008-01-25 | 744,400 | 27.40 | 27.80 | 26.53 | 26.65 | 00:00:00 | 2008-01-28 | 467,400 | 26.19 | 26.87 | 26.19 | 26.58 | 00:00:00 | 2008-01-29 | 469,100 | 26.93 | 27.55 | 26.82 | 27.53 | 00:00:00 | 2008-01-30 | 1,188,400 | 27.45 | 27.82 | 26.13 | 26.35 | 00:00:00 | 2008-01-31 | 1,372,400 | 26.59 | 28.30 | 25.86 | 27.47 | 00:00:00 | 2008-02-01 | 610,000 | 27.52 | 28.20 | 27.45 | 27.92 | 00:00:00 | 2008-02-04 | 316,700 | 28.30 | 28.30 | 27.67 | 27.77 | 00:00:00 | 2008-02-05 | 539,700 | 27.77 | 27.77 | 26.80 | 26.88 | 00:00:00 | 2008-02-06 | 415,100 | 26.60 | 27.46 | 26.60 | 27.39 | 00:00:00 | 2008-02-07 | 495,500 | 27.37 | 27.42 | 26.63 | 27.04 | 00:00:00 | 2008-02-08 | 410,200 | 27.20 | 27.54 | 26.42 | 26.55 | 00:00:00 | 2008-02-11 | 854,800 | 26.55 | 27.42 | 26.42 | 26.69 | 00:00:00 | 2008-02-12 | 1,488,400 | 26.90 | 28.90 | 26.10 | 28.38 | 00:00:00 | 2008-02-13 | 662,000 | 28.14 | 28.65 | 27.81 | 28.58 | 00:00:00 | 2008-02-14 | 592,800 | 28.80 | 28.85 | 27.96 | 28.02 | 00:00:00 | 2008-02-15 | 533,000 | 28.12 | 28.45 | 27.75 | 28.15 | 00:00:00 | 2008-02-18 | 484,500 | 28.27 | 28.86 | 28.26 | 28.49 | 00:00:00 | 2008-02-19 | 836,200 | 28.42 | 29.06 | 28.01 | 28.50 | 00:00:00 | 2008-02-20 | 475,300 | 28.30 | 28.75 | 28.02 | 28.09 | 00:00:00 | 2008-02-21 | 519,100 | 28.31 | 28.76 | 27.99 | 28.26 | 00:00:00 | 2008-02-22 | 449,800 | 28.15 | 28.62 | 27.86 | 28.07 | 00:00:00 | 2008-02-25 | 338,300 | 28.50 | 28.76 | 28.04 | 28.55 | 00:00:00 | 2008-02-26 | 496,900 | 28.73 | 29.48 | 28.49 | 29.30 | 00:00:00 | 2008-02-27 | 644,700 | 29.60 | 30.00 | 28.90 | 29.62 | 00:00:00 | 2008-02-28 | 1,318,100 | 29.57 | 29.91 | 29.51 | 29.76 | 00:00:00 | 2008-02-29 | 1,073,900 | 29.59 | 29.78 | 29.28 | 29.43 | 00:00:00 | 2008-03-03 | 888,900 | 28.92 | 29.12 | 28.21 | 28.29 | 00:00:00 | 2008-03-04 | 1,264,200 | 28.30 | 28.53 | 27.07 | 27.35 | 00:00:00 | 2008-03-05 | 1,558,700 | 27.90 | 27.95 | 27.52 | 27.72 | 00:00:00 | 2008-03-06 | 635,200 | 27.79 | 27.90 | 27.45 | 27.66 | 00:00:00 | 2008-03-07 | 904,600 | 27.33 | 27.49 | 26.30 | 26.85 | 00:00:00 | 2008-03-10 | 439,200 | 26.77 | 27.03 | 26.19 | 26.33 | 00:00:00 | 2008-03-11 | 573,100 | 26.44 | 27.16 | 26.22 | 26.81 | 00:00:00 | 2008-03-12 | 376,600 | 27.30 | 27.49 | 26.82 | 27.23 | 00:00:00 | 2008-03-13 | 405,400 | 26.80 | 26.81 | 26.00 | 26.42 | 00:00:00 | 2008-03-14 | 471,800 | 26.49 | 27.24 | 26.01 | 26.40 | 00:00:00 | 2008-03-18 | 465,500 | 25.96 | 26.79 | 25.79 | 26.55 | 00:00:00 | 2008-03-19 | 631,900 | 26.94 | 26.94 | 26.05 | 26.34 | 00:00:00 | 2008-03-20 | 820,500 | 26.03 | 26.34 | 25.64 | 25.89 | 00:00:00 | 2008-03-21 | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 00:00:00 | 2008-03-24 | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 00:00:00 | 2008-03-25 | 508,000 | 26.65 | 27.38 | 26.45 | 27.29 | 00:00:00 | 2008-03-26 | 813,200 | 26.99 | 27.48 | 25.92 | 26.07 | 00:00:00 | 2008-03-27 | 785,900 | 26.08 | 26.80 | 26.08 | 26.55 | 00:00:00 | 2008-03-28 | 706,700 | 26.54 | 26.54 | 26.12 | 26.36 | 00:00:00 | 2008-03-31 | 604,900 | 26.17 | 26.39 | 25.93 | 26.24 | 00:00:00 | 2008-04-01 | 974,100 | 26.21 | 27.98 | 26.15 | 27.81 | 00:00:00 | 2008-04-02 | 603,200 | 28.09 | 28.12 | 27.65 | 28.00 | 00:00:00 | 2008-04-03 | 713,300 | 28.01 | 28.20 | 27.16 | 27.20 | 00:00:00 | 2008-04-04 | 592,800 | 27.37 | 27.54 | 27.02 | 27.53 | 00:00:00 | 2008-04-07 | 596,700 | 27.67 | 27.67 | 27.29 | 27.29 | 00:00:00 | 2008-04-08 | 487,500 | 27.11 | 27.38 | 26.59 | 26.89 | 00:00:00 | 2008-04-09 | 398,800 | 26.76 | 26.86 | 26.58 | 26.72 | 00:00:00 | 2008-04-10 | 569,200 | 26.83 | 26.83 | 26.13 | 26.48 | 00:00:00 | 2008-04-11 | 413,500 | 26.63 | 26.71 | 26.06 | 26.20 | 00:00:00 | 2008-04-14 | 504,900 | 25.72 | 25.99 | 25.63 | 25.65 | 00:00:00 | 2008-04-15 | 285,800 | 25.89 | 26.01 | 25.42 | 25.75 | 00:00:00 | 2008-04-16 | 516,200 | 26.08 | 26.30 | 25.83 | 26.22 | 00:00:00 | 2008-04-17 | 501,900 | 26.27 | 26.60 | 26.14 | 26.28 | 00:00:00 | 2008-04-18 | 695,300 | 26.52 | 27.33 | 26.49 | 27.18 | 00:00:00 | 2008-04-21 | 781,500 | 27.19 | 27.29 | 26.33 | 26.74 | 00:00:00 | 2008-04-22 | 388,400 | 26.46 | 26.70 | 26.30 | 26.45 | 00:00:00 | 2008-04-23 | 312,000 | 26.49 | 26.60 | 25.82 | 26.25 | 00:00:00 | 2008-04-24 | 309,900 | 26.26 | 26.31 | 25.79 | 26.09 | 00:00:00 | 2008-04-25 | 268,600 | 26.27 | 26.55 | 26.06 | 26.29 | 00:00:00 | 2008-04-28 | 421,700 | 26.32 | 26.60 | 26.01 | 26.08 | 00:00:00 | 2008-04-29 | 505,600 | 26.01 | 26.10 | 25.66 | 25.84 | 00:00:00 | 2008-04-30 | 1,000,400 | 25.88 | 25.99 | 25.49 | 25.88 | 00:00:00 | 2008-05-02 | 1,667,500 | 26.34 | 26.34 | 25.71 | 26.05 | 00:00:00 | 2008-05-05 | 312,700 | 26.05 | 26.38 | 25.96 | 26.31 | 00:00:00 | 2008-05-06 | 964,800 | 26.36 | 26.57 | 25.82 | 26.20 | 00:00:00 | 2008-05-07 | 844,400 | 26.30 | 26.30 | 25.96 | 26.01 | 00:00:00 | 2008-05-08 | 954,900 | 25.91 | 26.50 | 25.90 | 26.28 | 00:00:00 | 2008-05-09 | 278,000 | 26.01 | 26.11 | 25.54 | 25.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|