|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-28 | 450,200 | 13.45 | 14.24 | 13.41 | 14.00 | 00:00:00 | | 2008-10-29 | 489,700 | 14.70 | 14.88 | 14.00 | 14.28 | 00:00:00 | | 2008-10-30 | 449,600 | 14.58 | 14.75 | 14.05 | 14.60 | 00:00:00 | | 2008-10-31 | 437,900 | 14.44 | 14.79 | 14.05 | 14.62 | 00:00:00 | | 2008-11-03 | 418,800 | 14.88 | 15.76 | 14.65 | 15.76 | 00:00:00 | | 2008-11-04 | 507,400 | 15.70 | 16.30 | 15.55 | 16.30 | 00:00:00 | | 2008-11-05 | 514,900 | 16.90 | 17.15 | 16.09 | 16.75 | 00:00:00 | | 2008-11-06 | 311,700 | 16.23 | 16.86 | 15.95 | 16.30 | 00:00:00 | | 2008-11-07 | 219,900 | 16.33 | 16.75 | 16.21 | 16.50 | 00:00:00 | | 2008-11-10 | 679,300 | 17.20 | 17.75 | 17.00 | 17.64 | 00:00:00 | | 2008-11-11 | 245,600 | 17.30 | 17.30 | 16.72 | 16.79 | 00:00:00 | | 2008-11-12 | 573,100 | 17.54 | 17.54 | 15.70 | 16.00 | 00:00:00 | | 2008-11-13 | 336,800 | 15.70 | 16.16 | 15.34 | 15.96 | 00:00:00 | | 2008-11-14 | 546,800 | 16.30 | 16.36 | 15.52 | 15.52 | 00:00:00 | | 2008-11-17 | 300,500 | 15.55 | 16.12 | 15.00 | 15.56 | 00:00:00 | | 2008-11-18 | 257,700 | 15.65 | 16.20 | 15.10 | 15.30 | 00:00:00 | | 2008-11-19 | 295,600 | 15.48 | 15.60 | 14.76 | 14.76 | 00:00:00 | | 2008-11-20 | 443,200 | 14.60 | 14.60 | 13.93 | 13.96 | 00:00:00 | | 2008-11-21 | 442,700 | 14.38 | 14.46 | 13.65 | 13.79 | 00:00:00 | | 2008-11-24 | 448,400 | 14.37 | 14.37 | 13.72 | 14.14 | 00:00:00 | | 2008-11-25 | 481,400 | 14.01 | 14.51 | 13.73 | 13.73 | 00:00:00 | | 2008-11-26 | 365,200 | 13.63 | 13.93 | 13.52 | 13.74 | 00:00:00 | | 2008-11-27 | 206,900 | 13.78 | 14.45 | 13.77 | 14.45 | 00:00:00 | | 2008-11-28 | 517,600 | 14.30 | 14.48 | 13.78 | 14.25 | 00:00:00 | | 2008-12-01 | 155,900 | 14.09 | 14.14 | 13.52 | 13.97 | 00:00:00 | | 2008-12-02 | 311,500 | 14.25 | 14.27 | 13.62 | 13.91 | 00:00:00 | | 2008-12-03 | 318,900 | 13.80 | 14.95 | 13.69 | 14.60 | 00:00:00 | | 2008-12-04 | 781,300 | 14.85 | 14.95 | 13.51 | 13.99 | 00:00:00 | | 2008-12-05 | 433,600 | 13.95 | 14.12 | 13.47 | 13.68 | 00:00:00 | | 2008-12-08 | 417,000 | 14.10 | 14.47 | 13.52 | 13.52 | 00:00:00 | | 2008-12-09 | 718,700 | 13.45 | 13.72 | 13.31 | 13.59 | 00:00:00 | | 2008-12-10 | 285,500 | 13.53 | 13.88 | 13.46 | 13.78 | 00:00:00 | | 2008-12-11 | 177,200 | 13.70 | 14.10 | 13.59 | 14.10 | 00:00:00 | | 2008-12-12 | 577,500 | 13.75 | 14.15 | 13.42 | 14.00 | 00:00:00 | | 2008-12-15 | 457,000 | 14.50 | 14.50 | 13.34 | 13.45 | 00:00:00 | | 2008-12-16 | 231,300 | 13.31 | 13.68 | 13.31 | 13.68 | 00:00:00 | | 2008-12-17 | 482,400 | 13.80 | 13.80 | 12.61 | 13.13 | 00:00:00 | | 2008-12-18 | 250,700 | 13.19 | 13.49 | 13.09 | 13.40 | 00:00:00 | | 2008-12-19 | 422,600 | 13.15 | 13.49 | 12.98 | 12.98 | 00:00:00 | | 2008-12-22 | 318,000 | 13.00 | 13.07 | 12.56 | 12.93 | 00:00:00 | | 2008-12-23 | 178,400 | 12.82 | 13.17 | 12.82 | 12.97 | 00:00:00 | | 2008-12-29 | 109,800 | 13.19 | 13.23 | 12.83 | 12.83 | 00:00:00 | | 2008-12-30 | 157,300 | 12.82 | 13.08 | 12.80 | 12.80 | 00:00:00 | | 2009-01-02 | 352,800 | 13.18 | 13.64 | 12.70 | 13.31 | 00:00:00 | | 2009-01-05 | 224,300 | 13.55 | 13.69 | 13.31 | 13.69 | 00:00:00 | | 2009-01-06 | 268,100 | 13.82 | 14.08 | 13.63 | 14.00 | 00:00:00 | | 2009-01-07 | 344,200 | 13.80 | 14.25 | 13.77 | 14.17 | 00:00:00 | | 2009-01-08 | 515,000 | 13.89 | 14.09 | 13.48 | 13.56 | 00:00:00 | | 2009-01-09 | 279,600 | 13.61 | 13.80 | 13.50 | 13.60 | 00:00:00 | | 2009-01-12 | 247,100 | 13.41 | 13.78 | 13.26 | 13.37 | 00:00:00 | | 2009-01-13 | 401,900 | 13.37 | 13.37 | 12.89 | 13.06 | 00:00:00 | | 2009-01-14 | 472,100 | 13.16 | 13.24 | 12.63 | 13.00 | 00:00:00 | | 2009-01-15 | 666,500 | 13.10 | 13.39 | 12.75 | 12.96 | 00:00:00 | | 2009-01-16 | 415,300 | 13.21 | 13.52 | 13.11 | 13.29 | 00:00:00 | | 2009-01-19 | 354,900 | 13.41 | 13.57 | 12.93 | 12.93 | 00:00:00 | | 2009-01-20 | 269,100 | 12.91 | 13.38 | 12.87 | 12.90 | 00:00:00 | | 2009-01-21 | 453,400 | 12.74 | 13.51 | 12.41 | 13.51 | 00:00:00 | | 2009-01-22 | 535,300 | 13.50 | 13.58 | 12.19 | 12.19 | 00:00:00 | | 2009-01-23 | 1,823,000 | 12.09 | 12.19 | 10.54 | 11.67 | 00:00:00 | | 2009-01-26 | 426,200 | 11.60 | 12.13 | 11.25 | 12.00 | 00:00:00 | | 2009-01-27 | 394,900 | 12.00 | 12.06 | 11.79 | 11.93 | 00:00:00 | | 2009-01-28 | 500,200 | 12.05 | 12.58 | 12.03 | 12.58 | 00:00:00 | | 2009-01-29 | 584,500 | 12.50 | 12.50 | 11.91 | 11.98 | 00:00:00 | | 2009-01-30 | 569,500 | 12.10 | 12.24 | 11.80 | 12.24 | 00:00:00 | | 2009-02-02 | 274,100 | 11.80 | 12.04 | 11.62 | 11.71 | 00:00:00 | | 2009-02-03 | 205,200 | 11.89 | 12.20 | 11.75 | 12.20 | 00:00:00 | | 2009-02-04 | 310,800 | 12.24 | 12.36 | 11.97 | 11.98 | 00:00:00 | | 2009-02-05 | 582,600 | 11.73 | 11.92 | 11.40 | 11.55 | 00:00:00 | | 2009-02-06 | 505,800 | 11.66 | 11.76 | 11.57 | 11.75 | 00:00:00 | | 2009-02-09 | 513,000 | 11.61 | 11.80 | 11.56 | 11.65 | 00:00:00 | | 2009-02-10 | 617,900 | 11.46 | 11.57 | 11.36 | 11.40 | 00:00:00 | | 2009-02-11 | 396,300 | 11.27 | 11.65 | 11.16 | 11.63 | 00:00:00 | | 2009-02-12 | 397,700 | 11.58 | 11.62 | 11.30 | 11.46 | 00:00:00 | | 2009-02-13 | 400,300 | 11.51 | 11.80 | 11.38 | 11.61 | 00:00:00 | | 2009-02-16 | 176,000 | 11.45 | 11.53 | 11.21 | 11.25 | 00:00:00 | | 2009-02-17 | 314,800 | 11.11 | 11.23 | 10.57 | 10.94 | 00:00:00 | | 2009-02-18 | 283,300 | 10.92 | 11.25 | 10.61 | 11.25 | 00:00:00 | | 2009-02-19 | 364,300 | 11.25 | 11.40 | 11.00 | 11.11 | 00:00:00 | | 2009-02-20 | 626,400 | 10.91 | 11.19 | 10.33 | 10.70 | 00:00:00 | | 2009-02-23 | 318,300 | 10.82 | 11.09 | 10.30 | 10.44 | 00:00:00 | | 2009-02-24 | 213,500 | 10.21 | 10.42 | 9.98 | 10.23 | 00:00:00 | | 2009-02-25 | 346,100 | 10.41 | 10.45 | 9.65 | 9.70 | 00:00:00 | | 2009-02-26 | 290,200 | 9.75 | 10.06 | 9.70 | 9.88 | 00:00:00 | | 2009-02-27 | 563,500 | 9.86 | 9.86 | 9.14 | 9.22 | 00:00:00 | | 2009-03-02 | 397,800 | 9.00 | 9.15 | 8.65 | 8.65 | 00:00:00 | | 2009-03-03 | 620,900 | 8.70 | 8.95 | 8.50 | 8.93 | 00:00:00 | | 2009-03-04 | 470,000 | 8.97 | 9.20 | 8.90 | 9.00 | 00:00:00 | | 2009-03-05 | 406,600 | 8.87 | 8.88 | 8.22 | 8.68 | 00:00:00 | | 2009-03-06 | 286,900 | 8.68 | 8.68 | 8.03 | 8.52 | 00:00:00 | | 2009-03-09 | 311,400 | 8.82 | 8.82 | 8.05 | 8.31 | 00:00:00 | | 2009-03-10 | 351,000 | 8.20 | 8.70 | 8.14 | 8.70 | 00:00:00 | | 2009-03-11 | 307,700 | 8.60 | 9.05 | 8.34 | 8.67 | 00:00:00 | | 2009-03-12 | 565,000 | 8.50 | 8.61 | 7.88 | 8.36 | 00:00:00 | | 2009-03-13 | 416,100 | 8.44 | 8.70 | 8.10 | 8.15 | 00:00:00 | | 2009-03-16 | 465,000 | 8.26 | 8.60 | 8.09 | 8.34 | 00:00:00 | | 2009-03-17 | 478,400 | 8.38 | 8.64 | 8.23 | 8.54 | 00:00:00 | | 2009-03-18 | 643,000 | 8.67 | 8.80 | 8.11 | 8.19 | 00:00:00 | | 2009-03-19 | 1,704,300 | 8.35 | 8.98 | 8.26 | 8.48 | 00:00:00 | | 2009-03-20 | 854,700 | 8.47 | 8.73 | 8.30 | 8.56 | 00:00:00 | | 2009-03-23 | 890,500 | 8.70 | 9.27 | 8.68 | 9.13 | 00:00:00 | | 2009-03-24 | 1,632,100 | 9.30 | 9.40 | 8.40 | 8.62 | 00:00:00 | | 2009-03-25 | 1,439,400 | 8.72 | 8.99 | 8.52 | 8.97 | 00:00:00 | | 2009-03-26 | 921,300 | 8.91 | 9.06 | 8.72 | 9.00 | 00:00:00 | | 2009-03-27 | 589,400 | 9.00 | 9.10 | 8.82 | 8.90 | 00:00:00 | | 2009-03-30 | 630,600 | 8.80 | 8.88 | 8.38 | 8.38 | 00:00:00 | | 2009-03-31 | 578,200 | 8.40 | 8.80 | 8.40 | 8.80 | 00:00:00 | | 2009-04-01 | 885,800 | 9.00 | 9.00 | 8.41 | 8.90 | 00:00:00 | | 2009-04-02 | 1,984,600 | 8.97 | 9.25 | 8.70 | 8.95 | 00:00:00 | | 2009-04-03 | 946,000 | 8.99 | 9.17 | 8.82 | 8.87 | 00:00:00 | | 2009-04-06 | 1,035,900 | 8.93 | 9.22 | 8.75 | 8.99 | 00:00:00 | | 2009-04-07 | 586,500 | 9.15 | 9.19 | 8.81 | 9.05 | 00:00:00 | | 2009-04-08 | 753,100 | 8.85 | 9.29 | 8.77 | 9.10 | 00:00:00 | | 2009-04-09 | 1,294,200 | 9.24 | 9.36 | 8.95 | 9.21 | 00:00:00 | | 2009-04-14 | 1,382,700 | 9.25 | 9.50 | 9.12 | 9.32 | 00:00:00 | | 2009-04-15 | 2,566,400 | 9.27 | 9.99 | 9.23 | 9.94 | 00:00:00 | | 2009-04-16 | 3,321,800 | 10.30 | 11.54 | 10.01 | 11.51 | 00:00:00 | | 2009-04-17 | 1,949,500 | 11.55 | 11.77 | 11.03 | 11.19 | 00:00:00 | | 2009-04-20 | 1,148,600 | 11.30 | 11.70 | 10.72 | 10.83 | 00:00:00 | | 2009-04-21 | 988,900 | 10.81 | 11.41 | 10.60 | 11.25 | 00:00:00 | | 2009-04-22 | 1,813,000 | 11.39 | 11.67 | 11.11 | 11.30 | 00:00:00 | | 2009-04-23 | 1,280,700 | 11.15 | 11.86 | 11.07 | 11.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
