TR4DER - FONDIARIA-SAI [FSA.MI] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-19	0	17.45	17.45	17.45	17.45	00:00:00
2000-06-20	76,300	17.15	17.39	17.12	17.36	00:00:00
2000-06-21	144,200	17.55	17.79	17.34	17.59	00:00:00
2000-06-22	70,700	17.70	17.70	17.45	17.50	00:00:00
2000-06-23	155,100	17.40	17.68	17.30	17.59	00:00:00
2000-06-26	480,000	17.66	18.44	17.60	17.66	00:00:00
2000-06-27	149,200	18.35	18.40	18.05	18.05	00:00:00
2000-06-28	123,100	18.26	18.53	18.18	18.45	00:00:00
2000-06-29	154,600	18.55	18.95	18.21	18.21	00:00:00
2000-06-30	106,000	18.37	18.55	18.25	18.55	00:00:00
2000-07-03	86,100	18.50	18.85	18.49	18.80	00:00:00
2000-07-04	344,700	18.71	19.34	18.71	19.12	00:00:00
2000-07-05	22,700	19.01	19.49	19.01	19.49	00:00:00
2000-07-06	337,000	19.60	19.99	19.42	19.65	00:00:00
2000-07-07	0	19.65	19.65	19.65	19.65	00:00:00
2000-07-10	317,500	19.38	19.45	19.02	19.30	00:00:00
2000-07-11	210,000	19.05	19.29	18.61	19.24	00:00:00
2000-07-12	124,700	18.94	19.12	18.72	19.01	00:00:00
2000-07-13	164,800	19.06	19.12	18.82	19.03	00:00:00
2000-07-14	277,600	18.90	19.49	18.90	19.49	00:00:00
2000-07-17	467,800	19.65	20.31	19.55	19.99	00:00:00
2000-07-18	147,300	20.04	20.14	19.85	20.01	00:00:00
2000-07-19	129,300	20.00	20.03	19.87	19.93	00:00:00
2000-07-20	69,700	19.90	20.04	19.85	19.87	00:00:00
2000-07-21	53,700	19.75	19.99	19.62	19.76	00:00:00
2000-07-24	0	19.76	19.76	19.76	19.76	00:00:00
2000-07-25	81,000	19.52	20.00	19.52	20.00	00:00:00
2000-07-26	90,100	20.08	20.09	19.81	19.97	00:00:00
2000-07-27	0	19.97	19.97	19.97	19.97	00:00:00
2000-07-28	90,500	19.99	19.99	19.50	19.82	00:00:00
2000-07-31	65,800	19.52	19.90	19.36	19.89	00:00:00
2000-08-01	90,700	19.55	19.83	19.39	19.83	00:00:00
2000-08-02	64,100	19.50	19.59	19.41	19.58	00:00:00
2000-08-03	91,000	19.27	19.49	19.25	19.25	00:00:00
2000-08-04	44,200	19.39	19.85	19.36	19.85	00:00:00
2000-08-07	94,600	19.60	19.90	19.40	19.89	00:00:00
2000-08-08	55,800	19.88	19.94	19.55	19.92	00:00:00
2000-08-09	147,300	19.76	20.16	19.76	20.16	00:00:00
2000-08-10	262,300	20.10	21.00	20.10	20.81	00:00:00
2000-08-11	101,600	20.90	20.90	20.06	20.70	00:00:00
2000-08-14	18,500	20.25	20.69	20.25	20.59	00:00:00
2000-08-15	0	20.59	20.59	20.59	20.59	00:00:00
2000-08-16	44,100	20.64	20.79	20.51	20.61	00:00:00
2000-08-17	80,100	20.55	20.80	20.35	20.35	00:00:00
2000-08-18	58,700	20.40	20.70	20.35	20.65	00:00:00
2000-08-21	46,600	20.42	20.75	20.40	20.50	00:00:00
2000-08-22	28,300	20.49	20.60	20.11	20.20	00:00:00
2000-08-23	47,100	20.30	20.30	20.00	20.20	00:00:00
2000-08-24	67,000	20.15	20.46	20.01	20.30	00:00:00
2000-08-25	32,600	20.50	20.50	20.21	20.45	00:00:00
2000-08-28	55,000	20.45	20.45	20.00	20.33	00:00:00
2000-08-29	61,700	20.20	20.30	19.93	20.00	00:00:00
2000-08-30	121,200	20.00	20.04	19.93	20.00	00:00:00
2000-08-31	106,000	19.90	20.00	19.52	19.52	00:00:00
2000-09-01	83,700	19.50	19.98	19.50	19.56	00:00:00
2000-09-04	33,300	19.78	19.78	19.58	19.64	00:00:00
2000-09-05	58,100	19.54	19.68	19.43	19.60	00:00:00
2000-09-06	75,100	19.45	19.57	19.39	19.40	00:00:00
2000-09-07	109,600	19.54	20.00	19.47	19.94	00:00:00
2000-09-08	42,300	19.99	19.99	19.73	19.80	00:00:00
2000-09-11	67,800	19.74	20.20	19.74	20.14	00:00:00
2000-09-12	27,200	20.14	20.14	19.66	19.66	00:00:00
2000-09-13	60,300	19.60	19.70	19.34	19.34	00:00:00
2000-09-14	67,800	19.33	19.59	19.27	19.36	00:00:00
2000-09-15	60,800	19.20	19.49	19.20	19.35	00:00:00
2000-09-18	50,000	19.25	19.25	18.90	19.00	00:00:00
2000-09-19	50,100	18.66	18.98	18.36	18.44	00:00:00
2000-09-20	39,300	18.50	18.60	18.05	18.05	00:00:00
2000-09-21	59,300	17.73	18.09	17.73	18.01	00:00:00
2000-09-22	53,800	18.08	18.51	17.53	18.51	00:00:00
2000-09-25	24,600	18.52	18.66	18.12	18.52	00:00:00
2000-09-26	10,600	18.21	18.40	18.21	18.32	00:00:00
2000-09-27	10,300	18.16	18.45	18.16	18.45	00:00:00
2000-09-28	10,500	18.16	18.59	18.16	18.40	00:00:00
2000-09-29	45,500	18.39	18.53	18.10	18.53	00:00:00
2000-10-02	13,500	18.02	18.48	18.02	18.45	00:00:00
2000-10-03	28,100	18.46	18.46	18.22	18.22	00:00:00
2000-10-04	22,800	18.22	18.48	18.22	18.43	00:00:00
2000-10-05	54,300	18.20	18.88	18.20	18.85	00:00:00
2000-10-06	15,800	18.51	18.75	18.50	18.55	00:00:00
2000-10-09	12,800	18.55	18.70	18.17	18.20	00:00:00
2000-10-10	9,700	18.23	18.42	18.11	18.23	00:00:00
2000-10-11	52,200	18.11	18.50	18.10	18.50	00:00:00
2000-10-12	33,600	18.20	18.48	17.75	18.10	00:00:00
2000-10-13	36,100	17.80	17.99	17.25	17.77	00:00:00
2000-10-16	19,500	17.90	18.18	17.78	17.85	00:00:00
2000-10-17	9,200	17.70	18.24	17.70	18.24	00:00:00
2000-10-18	28,000	18.19	18.24	17.60	17.78	00:00:00
2000-10-19	32,300	17.61	17.91	17.61	17.70	00:00:00
2000-10-20	45,200	17.85	17.96	17.80	17.80	00:00:00
2000-10-23	15,100	17.72	18.05	17.72	17.92	00:00:00
2000-10-24	24,300	17.97	18.10	17.81	17.81	00:00:00
2000-10-25	52,100	17.61	18.27	17.61	18.27	00:00:00
2000-10-26	77,800	18.30	18.72	18.30	18.69	00:00:00
2000-10-27	152,800	18.80	19.45	18.76	19.30	00:00:00
2000-10-30	78,500	19.49	19.59	19.17	19.59	00:00:00
2000-10-31	0	19.59	19.59	19.59	19.59	00:00:00
2000-11-01	20,800	19.50	19.50	18.85	19.22	00:00:00
2000-11-02	43,500	19.26	19.31	18.75	19.16	00:00:00
2000-11-03	89,700	19.01	19.68	19.01	19.60	00:00:00
2000-11-06	177,000	19.89	20.10	19.75	20.10	00:00:00
2000-11-07	194,500	20.11	20.79	20.00	20.79	00:00:00
2000-11-08	297,200	20.77	21.00	20.76	20.99	00:00:00
2000-11-09	227,500	20.62	21.17	20.62	21.02	00:00:00
2000-11-10	211,800	21.00	21.30	20.95	21.25	00:00:00
2000-11-13	133,200	21.17	21.17	20.60	21.10	00:00:00
2000-11-14	168,000	20.40	20.95	20.40	20.79	00:00:00
2000-11-15	163,200	20.60	21.32	20.57	21.32	00:00:00
2000-11-16	191,100	21.30	22.00	21.15	21.99	00:00:00
2000-11-17	419,500	22.00	22.61	22.00	22.48	00:00:00
2000-11-20	159,800	22.52	22.54	22.11	22.32	00:00:00
2000-11-21	222,200	21.90	22.68	21.90	22.20	00:00:00
2000-11-22	151,200	21.50	21.80	21.00	21.00	00:00:00
2000-11-23	93,600	21.00	21.18	20.76	21.02	00:00:00
2000-11-24	71,000	21.01	21.90	21.01	21.75	00:00:00
2000-11-27	108,600	21.75	22.16	21.65	22.16	00:00:00
2000-11-28	26,800	21.91	22.00	21.73	21.73	00:00:00
2000-11-29	69,700	21.41	21.70	21.22	21.33	00:00:00
2000-11-30	27,700	21.20	21.35	21.10	21.30	00:00:00
2000-12-01	37,700	21.69	21.69	20.88	21.00	00:00:00
2000-12-04	53,700	20.58	20.58	20.02	20.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>