|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 1,280,700 | 11.15 | 11.86 | 11.07 | 11.44 | 00:00:00 | | 2009-04-24 | 1,972,500 | 11.55 | 12.64 | 11.55 | 12.49 | 00:00:00 | | 2009-04-27 | 1,026,400 | 12.40 | 12.45 | 11.92 | 12.32 | 00:00:00 | | 2009-04-28 | 872,200 | 12.13 | 12.24 | 11.72 | 12.06 | 00:00:00 | | 2009-04-29 | 909,700 | 12.20 | 12.44 | 12.11 | 12.32 | 00:00:00 | | 2009-04-30 | 1,225,000 | 12.40 | 12.88 | 12.37 | 12.68 | 00:00:00 | | 2009-05-04 | 883,400 | 12.75 | 13.26 | 12.70 | 13.01 | 00:00:00 | | 2009-05-05 | 1,055,900 | 13.20 | 13.30 | 12.75 | 12.83 | 00:00:00 | | 2009-05-06 | 1,548,600 | 12.75 | 13.00 | 12.70 | 12.79 | 00:00:00 | | 2009-05-07 | 1,959,100 | 13.09 | 13.25 | 12.58 | 12.70 | 00:00:00 | | 2009-05-08 | 863,100 | 12.76 | 13.28 | 12.76 | 13.20 | 00:00:00 | | 2009-05-11 | 780,800 | 13.26 | 13.26 | 12.55 | 12.80 | 00:00:00 | | 2009-05-12 | 1,180,600 | 12.75 | 13.05 | 12.65 | 12.71 | 00:00:00 | | 2009-05-13 | 2,903,100 | 12.83 | 12.94 | 10.97 | 11.32 | 00:00:00 | | 2009-05-14 | 804,600 | 11.33 | 11.69 | 11.02 | 11.48 | 00:00:00 | | 2009-05-15 | 2,845,200 | 11.78 | 11.78 | 11.20 | 11.61 | 00:00:00 | | 2009-05-18 | 690,300 | 10.99 | 11.50 | 10.50 | 11.49 | 00:00:00 | | 2009-05-19 | 674,600 | 11.70 | 11.85 | 11.41 | 11.57 | 00:00:00 | | 2009-05-20 | 1,541,700 | 11.65 | 12.13 | 11.64 | 12.04 | 00:00:00 | | 2009-05-21 | 629,100 | 11.89 | 12.20 | 11.57 | 11.71 | 00:00:00 | | 2009-05-22 | 565,900 | 11.97 | 12.11 | 11.61 | 11.76 | 00:00:00 | | 2009-05-25 | 418,100 | 11.90 | 11.95 | 11.41 | 11.53 | 00:00:00 | | 2009-05-26 | 1,718,000 | 11.34 | 11.55 | 11.02 | 11.30 | 00:00:00 | | 2009-05-27 | 1,082,400 | 11.75 | 11.93 | 11.60 | 11.88 | 00:00:00 | | 2009-05-28 | 1,258,200 | 12.17 | 12.27 | 11.70 | 11.85 | 00:00:00 | | 2009-05-29 | 691,500 | 12.04 | 12.05 | 11.61 | 11.61 | 00:00:00 | | 2009-06-01 | 747,500 | 11.83 | 12.16 | 11.81 | 12.15 | 00:00:00 | | 2009-06-02 | 618,900 | 12.02 | 12.38 | 11.91 | 12.29 | 00:00:00 | | 2009-06-03 | 1,189,900 | 12.20 | 12.79 | 12.20 | 12.37 | 00:00:00 | | 2009-06-04 | 680,300 | 12.48 | 12.68 | 12.34 | 12.62 | 00:00:00 | | 2009-06-05 | 661,600 | 12.65 | 12.74 | 12.37 | 12.60 | 00:00:00 | | 2009-06-08 | 698,300 | 12.45 | 12.50 | 12.05 | 12.40 | 00:00:00 | | 2009-06-09 | 517,200 | 12.36 | 12.38 | 12.11 | 12.21 | 00:00:00 | | 2009-06-10 | 720,400 | 12.34 | 12.68 | 12.30 | 12.54 | 00:00:00 | | 2009-06-11 | 798,400 | 12.67 | 12.95 | 12.52 | 12.94 | 00:00:00 | | 2009-06-12 | 675,200 | 12.89 | 12.97 | 12.55 | 12.69 | 00:00:00 | | 2009-06-15 | 1,227,300 | 12.61 | 12.66 | 12.01 | 12.05 | 00:00:00 | | 2009-06-16 | 981,100 | 12.10 | 12.20 | 11.71 | 11.76 | 00:00:00 | | 2009-06-17 | 900,600 | 11.77 | 11.77 | 11.36 | 11.56 | 00:00:00 | | 2009-06-18 | 605,500 | 11.65 | 11.73 | 11.30 | 11.73 | 00:00:00 | | 2009-06-19 | 1,518,900 | 11.77 | 11.89 | 11.50 | 11.69 | 00:00:00 | | 2009-06-22 | 908,200 | 11.78 | 11.80 | 10.94 | 11.01 | 00:00:00 | | 2009-06-23 | 811,400 | 10.94 | 11.35 | 10.74 | 11.03 | 00:00:00 | | 2009-06-24 | 465,800 | 10.99 | 11.50 | 10.95 | 11.39 | 00:00:00 | | 2009-06-25 | 349,400 | 11.42 | 11.42 | 11.08 | 11.26 | 00:00:00 | | 2009-06-26 | 539,500 | 11.40 | 11.42 | 11.05 | 11.17 | 00:00:00 | | 2009-06-29 | 481,000 | 11.16 | 11.38 | 11.08 | 11.32 | 00:00:00 | | 2009-06-30 | 582,600 | 11.38 | 11.49 | 11.21 | 11.47 | 00:00:00 | | 2009-07-01 | 463,400 | 11.45 | 11.70 | 11.41 | 11.52 | 00:00:00 | | 2009-07-02 | 410,100 | 11.53 | 11.55 | 11.20 | 11.22 | 00:00:00 | | 2009-07-03 | 206,700 | 11.21 | 11.33 | 11.05 | 11.14 | 00:00:00 | | 2009-07-06 | 628,600 | 11.10 | 11.10 | 10.65 | 10.77 | 00:00:00 | | 2009-07-07 | 486,100 | 10.76 | 10.91 | 10.60 | 10.69 | 00:00:00 | | 2009-07-08 | 574,800 | 10.60 | 10.65 | 10.30 | 10.31 | 00:00:00 | | 2009-07-09 | 461,900 | 10.44 | 10.64 | 10.40 | 10.51 | 00:00:00 | | 2009-07-10 | 350,900 | 10.40 | 10.59 | 10.23 | 10.36 | 00:00:00 | | 2009-07-13 | 335,400 | 10.40 | 10.68 | 10.24 | 10.60 | 00:00:00 | | 2009-07-14 | 363,700 | 10.61 | 10.89 | 10.61 | 10.80 | 00:00:00 | | 2009-07-15 | 417,700 | 10.83 | 11.10 | 10.83 | 11.10 | 00:00:00 | | 2009-07-16 | 445,900 | 11.12 | 11.30 | 11.01 | 11.23 | 00:00:00 | | 2009-07-17 | 696,800 | 11.40 | 11.67 | 11.28 | 11.46 | 00:00:00 | | 2009-07-20 | 346,100 | 11.62 | 11.65 | 11.44 | 11.62 | 00:00:00 | | 2009-07-21 | 685,300 | 11.67 | 12.00 | 11.48 | 11.99 | 00:00:00 | | 2009-07-22 | 529,200 | 12.05 | 12.05 | 11.71 | 11.88 | 00:00:00 | | 2009-07-23 | 662,700 | 11.92 | 12.23 | 11.83 | 12.19 | 00:00:00 | | 2009-07-24 | 423,500 | 12.23 | 12.32 | 12.00 | 12.12 | 00:00:00 | | 2009-07-27 | 425,800 | 12.25 | 12.29 | 12.05 | 12.20 | 00:00:00 | | 2009-07-28 | 681,400 | 12.21 | 12.28 | 11.88 | 12.04 | 00:00:00 | | 2009-07-29 | 648,300 | 12.00 | 12.25 | 12.00 | 12.05 | 00:00:00 | | 2009-07-30 | 549,700 | 12.08 | 12.30 | 12.04 | 12.30 | 00:00:00 | | 2009-07-31 | 2,024,600 | 12.16 | 12.26 | 11.61 | 11.75 | 00:00:00 | | 2009-08-03 | 1,937,800 | 11.80 | 11.84 | 11.43 | 11.65 | 00:00:00 | | 2009-08-04 | 2,188,800 | 11.58 | 11.65 | 10.96 | 11.06 | 00:00:00 | | 2009-08-05 | 2,102,300 | 11.10 | 11.43 | 10.91 | 11.30 | 00:00:00 | | 2009-08-06 | 890,600 | 11.39 | 11.45 | 11.28 | 11.43 | 00:00:00 | | 2009-08-07 | 650,300 | 11.43 | 11.43 | 11.08 | 11.36 | 00:00:00 | | 2009-08-10 | 597,600 | 11.37 | 11.50 | 11.26 | 11.50 | 00:00:00 | | 2009-08-11 | 588,900 | 11.49 | 11.56 | 11.35 | 11.37 | 00:00:00 | | 2009-08-12 | 725,100 | 11.40 | 11.62 | 11.27 | 11.61 | 00:00:00 | | 2009-08-13 | 1,328,200 | 11.57 | 11.98 | 11.46 | 11.96 | 00:00:00 | | 2009-08-14 | 1,176,600 | 11.95 | 12.14 | 11.88 | 12.00 | 00:00:00 | | 2009-08-17 | 863,700 | 11.88 | 12.04 | 11.71 | 11.81 | 00:00:00 | | 2009-08-18 | 1,561,500 | 11.88 | 12.47 | 11.81 | 12.35 | 00:00:00 | | 2009-08-19 | 1,344,400 | 12.35 | 12.65 | 12.10 | 12.52 | 00:00:00 | | 2009-08-20 | 1,496,700 | 12.70 | 12.89 | 12.60 | 12.82 | 00:00:00 | | 2009-08-21 | 1,732,300 | 12.93 | 13.26 | 12.59 | 13.25 | 00:00:00 | | 2009-08-24 | 1,295,000 | 13.33 | 13.55 | 13.28 | 13.51 | 00:00:00 | | 2009-08-25 | 1,362,400 | 13.43 | 14.01 | 13.32 | 13.90 | 00:00:00 | | 2009-08-26 | 1,389,900 | 13.82 | 14.00 | 13.59 | 13.74 | 00:00:00 | | 2009-08-27 | 917,000 | 13.70 | 13.82 | 13.42 | 13.53 | 00:00:00 | | 2009-08-28 | 535,400 | 13.68 | 13.72 | 13.47 | 13.58 | 00:00:00 | | 2009-08-31 | 492,000 | 13.45 | 13.48 | 13.23 | 13.40 | 00:00:00 | | 2009-09-01 | 1,023,300 | 13.40 | 13.73 | 13.05 | 13.35 | 00:00:00 | | 2009-09-02 | 773,100 | 13.21 | 13.27 | 12.84 | 13.04 | 00:00:00 | | 2009-09-03 | 2,016,000 | 13.22 | 13.79 | 13.11 | 13.66 | 00:00:00 | | 2009-09-04 | 937,500 | 13.79 | 13.89 | 13.47 | 13.67 | 00:00:00 | | 2009-09-07 | 492,700 | 13.78 | 13.84 | 13.64 | 13.81 | 00:00:00 | | 2009-09-08 | 738,600 | 13.89 | 14.04 | 13.71 | 13.87 | 00:00:00 | | 2009-09-09 | 1,234,400 | 13.84 | 14.30 | 13.75 | 14.19 | 00:00:00 | | 2009-09-10 | 1,533,300 | 14.32 | 14.70 | 14.24 | 14.42 | 00:00:00 | | 2009-09-11 | 977,700 | 14.53 | 14.67 | 14.15 | 14.17 | 00:00:00 | | 2009-09-14 | 926,900 | 14.01 | 14.20 | 13.73 | 14.14 | 00:00:00 | | 2009-09-15 | 668,100 | 14.21 | 14.21 | 13.97 | 14.09 | 00:00:00 | | 2009-09-16 | 666,500 | 14.19 | 14.25 | 14.12 | 14.22 | 00:00:00 | | 2009-09-17 | 1,088,000 | 14.31 | 14.34 | 13.98 | 14.11 | 00:00:00 | | 2009-09-18 | 880,200 | 14.12 | 14.12 | 13.87 | 14.02 | 00:00:00 | | 2009-09-21 | 625,100 | 14.00 | 14.04 | 13.65 | 13.80 | 00:00:00 | | 2009-09-22 | 493,400 | 13.85 | 14.00 | 13.78 | 13.93 | 00:00:00 | | 2009-09-23 | 627,700 | 14.02 | 14.15 | 13.97 | 14.10 | 00:00:00 | | 2009-09-24 | 623,500 | 13.99 | 14.10 | 13.75 | 13.85 | 00:00:00 | | 2009-09-25 | 422,500 | 13.78 | 13.97 | 13.74 | 13.87 | 00:00:00 | | 2009-09-28 | 543,200 | 13.81 | 14.07 | 13.64 | 14.04 | 00:00:00 | | 2009-09-29 | 808,900 | 14.01 | 14.20 | 13.89 | 14.15 | 00:00:00 | | 2009-09-30 | 1,228,200 | 14.25 | 14.47 | 14.17 | 14.37 | 00:00:00 | | 2009-10-01 | 714,800 | 14.42 | 14.55 | 14.07 | 14.14 | 00:00:00 | | 2009-10-02 | 717,600 | 13.93 | 14.10 | 13.71 | 13.82 | 00:00:00 | | 2009-10-05 | 391,800 | 13.81 | 14.01 | 13.74 | 13.94 | 00:00:00 | | 2009-10-06 | 620,900 | 14.02 | 14.40 | 13.96 | 14.26 | 00:00:00 | | 2009-10-07 | 715,000 | 14.30 | 14.43 | 14.00 | 14.31 | 00:00:00 | | 2009-10-08 | 851,900 | 14.42 | 14.65 | 14.35 | 14.64 | 00:00:00 | | 2009-10-09 | 877,400 | 14.63 | 14.86 | 14.50 | 14.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
