|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 278,000 | 26.01 | 26.11 | 25.54 | 25.87 | 00:00:00 | | 2008-05-12 | 778,400 | 25.99 | 26.49 | 25.93 | 26.32 | 00:00:00 | | 2008-05-13 | 511,700 | 26.22 | 26.49 | 25.68 | 25.96 | 00:00:00 | | 2008-05-14 | 1,477,800 | 26.09 | 26.18 | 25.74 | 25.85 | 00:00:00 | | 2008-05-15 | 481,900 | 25.85 | 26.08 | 25.51 | 26.01 | 00:00:00 | | 2008-05-16 | 533,500 | 26.03 | 26.35 | 25.70 | 25.71 | 00:00:00 | | 2008-05-19 | 430,600 | 24.86 | 25.22 | 24.65 | 25.19 | 00:00:00 | | 2008-05-20 | 797,400 | 24.96 | 25.12 | 24.10 | 24.19 | 00:00:00 | | 2008-05-21 | 455,300 | 24.30 | 24.37 | 23.71 | 23.95 | 00:00:00 | | 2008-05-22 | 408,200 | 23.73 | 24.00 | 23.50 | 23.89 | 00:00:00 | | 2008-05-23 | 633,700 | 23.99 | 24.50 | 23.70 | 24.18 | 00:00:00 | | 2008-05-26 | 304,400 | 24.17 | 24.21 | 23.60 | 23.61 | 00:00:00 | | 2008-05-27 | 423,600 | 23.70 | 23.87 | 23.32 | 23.51 | 00:00:00 | | 2008-05-28 | 856,900 | 23.59 | 24.00 | 23.47 | 23.56 | 00:00:00 | | 2008-05-29 | 985,400 | 23.30 | 23.70 | 23.21 | 23.66 | 00:00:00 | | 2008-05-30 | 1,094,300 | 23.66 | 24.45 | 23.56 | 24.35 | 00:00:00 | | 2008-06-02 | 1,058,400 | 24.29 | 24.29 | 23.19 | 23.26 | 00:00:00 | | 2008-06-03 | 544,300 | 23.23 | 23.70 | 23.20 | 23.65 | 00:00:00 | | 2008-06-04 | 657,400 | 23.66 | 23.90 | 23.37 | 23.86 | 00:00:00 | | 2008-06-05 | 1,049,900 | 23.83 | 24.17 | 23.66 | 23.95 | 00:00:00 | | 2008-06-06 | 626,900 | 24.00 | 24.04 | 22.59 | 22.72 | 00:00:00 | | 2008-06-10 | 381,000 | 22.60 | 22.75 | 22.20 | 22.61 | 00:00:00 | | 2008-06-11 | 524,500 | 22.64 | 22.81 | 21.75 | 21.95 | 00:00:00 | | 2008-06-12 | 425,200 | 21.97 | 22.36 | 21.63 | 22.21 | 00:00:00 | | 2008-06-13 | 747,500 | 22.02 | 22.35 | 21.68 | 22.12 | 00:00:00 | | 2008-06-16 | 765,300 | 22.11 | 22.69 | 22.11 | 22.42 | 00:00:00 | | 2008-06-17 | 351,200 | 22.88 | 22.96 | 22.45 | 22.76 | 00:00:00 | | 2008-06-18 | 721,700 | 22.61 | 22.74 | 22.21 | 22.28 | 00:00:00 | | 2008-06-19 | 459,400 | 22.10 | 22.29 | 21.97 | 22.03 | 00:00:00 | | 2008-06-20 | 541,900 | 22.02 | 22.16 | 21.33 | 21.67 | 00:00:00 | | 2008-06-23 | 371,500 | 21.54 | 21.76 | 21.26 | 21.35 | 00:00:00 | | 2008-06-24 | 693,500 | 21.40 | 21.44 | 20.59 | 21.11 | 00:00:00 | | 2008-06-25 | 903,000 | 21.26 | 21.85 | 21.13 | 21.67 | 00:00:00 | | 2008-06-26 | 377,100 | 21.41 | 21.60 | 21.03 | 21.16 | 00:00:00 | | 2008-06-27 | 671,700 | 21.06 | 21.17 | 20.68 | 20.88 | 00:00:00 | | 2008-06-30 | 674,500 | 20.71 | 21.32 | 20.63 | 21.04 | 00:00:00 | | 2008-07-01 | 715,300 | 20.83 | 20.86 | 19.88 | 20.09 | 00:00:00 | | 2008-07-02 | 695,800 | 20.18 | 20.58 | 20.00 | 20.05 | 00:00:00 | | 2008-07-03 | 543,100 | 19.80 | 20.53 | 19.69 | 20.43 | 00:00:00 | | 2008-07-04 | 409,200 | 20.52 | 20.65 | 19.88 | 19.95 | 00:00:00 | | 2008-07-07 | 548,600 | 20.26 | 20.74 | 20.09 | 20.54 | 00:00:00 | | 2008-07-08 | 289,000 | 20.08 | 20.14 | 19.71 | 20.00 | 00:00:00 | | 2008-07-09 | 430,500 | 20.14 | 20.66 | 20.12 | 20.51 | 00:00:00 | | 2008-07-10 | 754,800 | 20.11 | 20.87 | 20.05 | 20.52 | 00:00:00 | | 2008-07-11 | 347,300 | 20.57 | 20.84 | 20.05 | 20.05 | 00:00:00 | | 2008-07-14 | 445,900 | 20.21 | 20.43 | 19.80 | 19.90 | 00:00:00 | | 2008-07-15 | 485,300 | 19.63 | 19.69 | 19.08 | 19.53 | 00:00:00 | | 2008-07-16 | 786,500 | 19.51 | 19.51 | 18.50 | 19.04 | 00:00:00 | | 2008-07-17 | 692,500 | 19.48 | 20.11 | 19.30 | 20.00 | 00:00:00 | | 2008-07-18 | 706,500 | 20.05 | 20.60 | 19.51 | 20.56 | 00:00:00 | | 2008-07-21 | 584,300 | 20.56 | 20.97 | 20.02 | 20.76 | 00:00:00 | | 2008-07-22 | 608,500 | 20.71 | 20.83 | 20.05 | 20.76 | 00:00:00 | | 2008-07-23 | 814,800 | 21.02 | 21.63 | 21.02 | 21.38 | 00:00:00 | | 2008-07-24 | 448,800 | 21.53 | 21.53 | 20.92 | 21.00 | 00:00:00 | | 2008-07-25 | 738,800 | 20.88 | 20.88 | 19.99 | 20.52 | 00:00:00 | | 2008-07-28 | 439,800 | 20.44 | 20.90 | 20.20 | 20.48 | 00:00:00 | | 2008-07-29 | 831,700 | 20.20 | 21.12 | 19.82 | 20.84 | 00:00:00 | | 2008-07-30 | 449,000 | 21.23 | 21.33 | 20.59 | 21.12 | 00:00:00 | | 2008-07-31 | 503,200 | 21.25 | 21.72 | 21.02 | 21.33 | 00:00:00 | | 2008-08-01 | 268,400 | 21.10 | 21.53 | 21.00 | 21.05 | 00:00:00 | | 2008-08-04 | 292,200 | 20.97 | 21.34 | 20.70 | 21.01 | 00:00:00 | | 2008-08-05 | 667,300 | 21.13 | 21.61 | 20.88 | 21.45 | 00:00:00 | | 2008-08-06 | 818,900 | 21.51 | 21.65 | 20.91 | 21.28 | 00:00:00 | | 2008-08-07 | 1,261,000 | 21.25 | 21.25 | 20.50 | 20.52 | 00:00:00 | | 2008-08-08 | 1,315,300 | 20.65 | 21.65 | 20.35 | 21.41 | 00:00:00 | | 2008-08-11 | 589,800 | 21.48 | 21.70 | 21.33 | 21.61 | 00:00:00 | | 2008-08-12 | 581,700 | 21.46 | 22.04 | 21.37 | 21.64 | 00:00:00 | | 2008-08-13 | 505,700 | 21.52 | 21.75 | 20.98 | 21.01 | 00:00:00 | | 2008-08-14 | 558,000 | 21.03 | 21.42 | 20.72 | 21.31 | 00:00:00 | | 2008-08-18 | 900,300 | 21.08 | 21.27 | 20.57 | 20.61 | 00:00:00 | | 2008-08-19 | 628,200 | 20.52 | 20.52 | 19.93 | 19.96 | 00:00:00 | | 2008-08-20 | 589,200 | 19.99 | 20.10 | 19.76 | 19.91 | 00:00:00 | | 2008-08-21 | 442,200 | 19.70 | 19.78 | 19.48 | 19.52 | 00:00:00 | | 2008-08-22 | 507,800 | 19.67 | 20.07 | 19.32 | 19.98 | 00:00:00 | | 2008-08-25 | 333,500 | 19.99 | 20.08 | 19.70 | 19.75 | 00:00:00 | | 2008-08-26 | 667,100 | 19.69 | 20.30 | 19.55 | 20.13 | 00:00:00 | | 2008-08-27 | 1,207,500 | 20.01 | 20.11 | 18.61 | 18.92 | 00:00:00 | | 2008-08-28 | 1,143,800 | 18.97 | 19.42 | 18.80 | 19.09 | 00:00:00 | | 2008-08-29 | 830,900 | 19.03 | 19.18 | 18.81 | 18.95 | 00:00:00 | | 2008-09-01 | 1,056,600 | 19.00 | 19.45 | 18.86 | 19.33 | 00:00:00 | | 2008-09-02 | 939,700 | 19.36 | 19.90 | 19.16 | 19.72 | 00:00:00 | | 2008-09-03 | 616,000 | 19.62 | 19.65 | 19.28 | 19.42 | 00:00:00 | | 2008-09-04 | 832,300 | 19.50 | 19.57 | 18.87 | 18.97 | 00:00:00 | | 2008-09-05 | 1,082,900 | 18.80 | 18.99 | 18.47 | 18.81 | 00:00:00 | | 2008-09-08 | 638,200 | 19.38 | 19.65 | 19.27 | 19.48 | 00:00:00 | | 2008-09-09 | 729,600 | 19.40 | 20.02 | 19.36 | 19.60 | 00:00:00 | | 2008-09-10 | 758,100 | 19.48 | 19.55 | 19.15 | 19.34 | 00:00:00 | | 2008-09-11 | 718,800 | 19.24 | 19.31 | 18.78 | 19.07 | 00:00:00 | | 2008-09-12 | 530,700 | 19.36 | 19.36 | 18.85 | 19.12 | 00:00:00 | | 2008-09-15 | 925,000 | 18.70 | 18.79 | 17.91 | 17.91 | 00:00:00 | | 2008-09-16 | 1,835,800 | 17.68 | 17.99 | 16.60 | 17.21 | 00:00:00 | | 2008-09-17 | 1,215,000 | 17.40 | 17.54 | 16.61 | 16.61 | 00:00:00 | | 2008-09-18 | 1,565,600 | 16.44 | 16.80 | 15.82 | 16.45 | 00:00:00 | | 2008-09-19 | 1,557,200 | 17.14 | 17.76 | 16.90 | 17.38 | 00:00:00 | | 2008-09-22 | 627,500 | 17.60 | 18.11 | 17.13 | 17.74 | 00:00:00 | | 2008-09-23 | 837,400 | 17.52 | 17.93 | 17.05 | 17.22 | 00:00:00 | | 2008-09-24 | 484,100 | 17.67 | 17.80 | 17.28 | 17.43 | 00:00:00 | | 2008-09-25 | 650,000 | 17.26 | 17.72 | 17.02 | 17.63 | 00:00:00 | | 2008-09-26 | 369,600 | 17.31 | 17.60 | 17.13 | 17.32 | 00:00:00 | | 2008-09-29 | 359,600 | 17.03 | 17.10 | 16.21 | 16.25 | 00:00:00 | | 2008-09-30 | 698,700 | 16.01 | 16.85 | 15.36 | 16.54 | 00:00:00 | | 2008-10-01 | 479,200 | 16.85 | 16.85 | 15.66 | 16.36 | 00:00:00 | | 2008-10-02 | 523,100 | 16.27 | 16.94 | 16.21 | 16.33 | 00:00:00 | | 2008-10-03 | 563,000 | 16.69 | 17.01 | 15.85 | 16.71 | 00:00:00 | | 2008-10-06 | 448,100 | 14.30 | 16.15 | 14.06 | 14.06 | 00:00:00 | | 2008-10-07 | 617,900 | 14.40 | 14.50 | 13.45 | 14.19 | 00:00:00 | | 2008-10-08 | 442,500 | 13.76 | 14.53 | 13.13 | 14.13 | 00:00:00 | | 2008-10-09 | 550,700 | 14.59 | 14.75 | 13.57 | 13.57 | 00:00:00 | | 2008-10-10 | 350,100 | 12.87 | 13.09 | 11.96 | 11.96 | 00:00:00 | | 2008-10-13 | 347,700 | 13.00 | 14.62 | 12.67 | 14.62 | 00:00:00 | | 2008-10-14 | 674,800 | 13.65 | 15.83 | 13.60 | 14.05 | 00:00:00 | | 2008-10-15 | 347,500 | 14.31 | 14.33 | 13.33 | 13.68 | 00:00:00 | | 2008-10-16 | 394,700 | 13.77 | 14.62 | 12.70 | 13.62 | 00:00:00 | | 2008-10-17 | 425,100 | 13.48 | 14.21 | 13.20 | 13.43 | 00:00:00 | | 2008-10-20 | 354,400 | 13.72 | 14.12 | 13.56 | 13.65 | 00:00:00 | | 2008-10-21 | 467,300 | 13.35 | 14.40 | 13.26 | 13.50 | 00:00:00 | | 2008-10-22 | 524,700 | 13.16 | 13.62 | 12.85 | 12.85 | 00:00:00 | | 2008-10-23 | 427,800 | 13.19 | 13.37 | 12.76 | 13.00 | 00:00:00 | | 2008-10-24 | 337,100 | 12.62 | 13.45 | 12.50 | 13.45 | 00:00:00 | | 2008-10-27 | 213,600 | 13.30 | 13.39 | 12.37 | 13.25 | 00:00:00 | | 2008-10-28 | 450,200 | 13.45 | 14.24 | 13.41 | 14.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
