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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-09	877,400	14.63	14.86	14.50	14.74	00:00:00
2009-10-12	1,009,400	14.84	15.40	14.82	15.33	00:00:00
2009-10-13	1,288,000	15.50	15.58	15.18	15.28	00:00:00
2009-10-14	910,300	15.50	15.80	15.41	15.53	00:00:00
2009-10-15	916,800	15.59	15.67	15.06	15.41	00:00:00
2009-10-16	1,043,700	15.46	15.53	15.00	15.04	00:00:00
2009-10-19	692,600	15.16	15.32	15.01	15.15	00:00:00
2009-10-20	764,000	15.19	15.19	14.81	14.97	00:00:00
2009-10-21	1,533,800	15.00	15.05	14.35	14.53	00:00:00
2009-10-22	3,040,900	14.35	14.40	13.82	13.84	00:00:00
2009-10-23	1,147,300	14.00	14.01	13.72	13.75	00:00:00
2009-10-26	1,340,700	13.80	13.87	13.15	13.17	00:00:00
2009-10-27	1,399,400	13.16	13.37	12.80	13.01	00:00:00
2009-10-28	1,547,600	12.93	12.97	12.41	12.50	00:00:00
2009-10-29	1,660,000	12.45	13.16	12.41	13.11	00:00:00
2009-10-30	1,189,900	13.19	13.20	12.43	12.43	00:00:00
2009-11-02	891,400	12.40	12.73	12.22	12.52	00:00:00
2009-11-03	1,389,700	12.43	12.69	12.07	12.18	00:00:00
2009-11-04	1,117,700	12.37	12.45	12.19	12.43	00:00:00
2009-11-05	1,102,200	12.29	12.57	12.09	12.48	00:00:00
2009-11-06	1,114,500	12.61	12.74	12.40	12.57	00:00:00
2009-11-09	3,211,000	12.75	12.87	11.97	12.21	00:00:00
2009-11-10	1,602,000	12.20	12.36	12.01	12.07	00:00:00
2009-11-11	977,000	12.12	12.30	12.06	12.13	00:00:00
2009-11-13	661,700	12.15	12.35	12.10	12.21	00:00:00
2009-11-16	669,100	12.33	12.35	12.19	12.20	00:00:00
2009-11-17	1,864,500	12.16	12.18	11.81	11.83	00:00:00
2009-11-18	2,221,500	11.91	11.96	11.61	11.87	00:00:00
2009-11-19	1,864,600	11.92	12.11	11.90	11.97	00:00:00
2009-11-20	1,514,900	12.01	12.09	11.53	11.68	00:00:00
2009-11-23	708,000	11.85	11.97	11.65	11.92	00:00:00
2009-11-24	985,100	11.78	11.87	11.67	11.73	00:00:00
2009-11-25	534,500	11.84	11.85	11.57	11.67	00:00:00
2009-11-26	759,900	11.62	11.64	11.15	11.19	00:00:00
2009-11-27	936,400	10.84	11.39	10.68	11.32	00:00:00
2009-11-30	915,800	11.40	11.48	11.03	11.03	00:00:00
2009-12-01	580,500	11.22	11.33	11.16	11.26	00:00:00
2009-12-02	913,500	11.23	11.35	11.00	11.14	00:00:00
2009-12-04	978,200	11.30	11.47	11.10	11.39	00:00:00
2009-12-07	476,400	11.32	11.36	11.17	11.23	00:00:00
2009-12-09	1,039,500	10.92	10.99	10.68	10.77	00:00:00
2009-12-11	1,388,200	10.52	10.77	10.46	10.56	00:00:00
2009-12-14	967,200	10.71	10.81	10.60	10.61	00:00:00
2009-12-15	557,200	10.64	10.68	10.48	10.60	00:00:00
2009-12-16	609,500	10.66	10.76	10.64	10.73	00:00:00
2009-12-17	573,700	10.68	10.78	10.53	10.60	00:00:00
2009-12-18	1,657,400	10.57	10.64	10.31	10.31	00:00:00
2009-12-21	698,300	10.36	10.40	10.22	10.34	00:00:00
2009-12-22	880,300	10.41	10.57	10.35	10.50	00:00:00
2009-12-23	1,914,500	10.60	11.00	10.55	10.87	00:00:00
2009-12-28	837,700	10.98	11.10	10.91	11.09	00:00:00
2009-12-29	1,229,300	11.14	11.34	11.12	11.15	00:00:00
2009-12-30	564,500	11.15	11.22	11.02	11.11	00:00:00
2010-01-04	1,027,400	11.17	11.20	10.90	11.18	00:00:00
2010-01-05	772,900	11.19	11.30	11.13	11.28	00:00:00
2010-01-06	424,100	11.30	11.33	11.18	11.29	00:00:00
2010-01-07	603,600	11.26	11.27	11.13	11.20	00:00:00
2010-01-08	653,100	11.23	11.30	11.14	11.25	00:00:00
2010-01-11	946,800	11.32	11.40	11.21	11.21	00:00:00
2010-01-12	4,053,400	11.50	11.85	11.50	11.85	00:00:00
2010-01-13	1,603,200	11.80	11.90	11.62	11.76	00:00:00
2010-01-14	894,900	11.80	11.83	11.63	11.72	00:00:00
2010-01-15	1,146,200	11.73	11.73	11.43	11.50	00:00:00
2010-01-18	770,400	11.60	11.64	11.45	11.54	00:00:00
2010-01-19	952,800	11.53	11.67	11.27	11.58	00:00:00
2010-01-20	1,328,100	11.52	11.66	11.41	11.47	00:00:00
2010-01-21	1,852,900	11.55	11.79	11.48	11.57	00:00:00
2010-01-22	1,852,800	11.53	11.88	11.48	11.64	00:00:00
2010-01-25	1,032,400	11.55	11.81	11.40	11.71	00:00:00
2010-01-26	667,900	11.63	11.73	11.51	11.68	00:00:00
2010-01-27	1,685,200	11.58	11.88	11.47	11.77	00:00:00
2010-01-28	1,519,600	11.90	12.03	11.71	11.73	00:00:00
2010-01-29	1,383,900	11.75	11.93	11.61	11.79	00:00:00
2010-02-01	837,500	11.70	11.93	11.69	11.83	00:00:00
2010-02-02	982,600	11.86	12.02	11.77	11.98	00:00:00
2010-02-04	1,274,900	12.15	12.29	11.75	11.80	00:00:00
2010-02-05	2,141,600	11.70	11.73	11.19	11.39	00:00:00
2010-02-08	1,419,200	11.52	11.63	11.18	11.55	00:00:00
2010-02-09	1,325,700	11.53	11.75	11.37	11.58	00:00:00
2010-02-10	823,500	11.67	11.81	11.65	11.76	00:00:00
2010-02-11	1,083,800	11.75	11.83	11.35	11.50	00:00:00
2010-02-12	1,163,700	11.59	11.69	11.47	11.62	00:00:00
2010-02-15	560,700	11.60	11.84	11.50	11.77	00:00:00
2010-02-16	1,644,800	11.81	11.96	11.56	11.70	00:00:00
2010-02-17	2,007,500	11.71	11.79	11.43	11.60	00:00:00
2010-02-18	2,219,600	11.47	11.57	11.21	11.28	00:00:00
2010-02-19	1,268,800	11.16	11.19	10.98	11.14	00:00:00
2010-02-22	820,300	11.15	11.25	10.98	11.16	00:00:00
2010-02-23	842,900	11.22	11.25	10.90	10.93	00:00:00
2010-02-24	1,086,600	10.93	11.00	10.75	10.85	00:00:00
2010-02-25	810,400	10.77	10.90	10.55	10.61	00:00:00
2010-02-26	806,400	10.68	10.75	10.56	10.68	00:00:00
2010-03-01	1,074,100	10.78	10.80	10.50	10.70	00:00:00
2010-03-02	952,900	10.75	10.99	10.66	10.92	00:00:00
2010-03-03	1,678,800	10.90	11.39	10.90	11.30	00:00:00
2010-03-04	1,067,400	11.17	11.31	11.09	11.17	00:00:00
2010-03-05	855,600	11.20	11.26	11.10	11.25	00:00:00
2010-03-08	622,400	11.33	11.34	11.19	11.21	00:00:00
2010-03-09	421,400	11.24	11.29	11.11	11.22	00:00:00
2010-03-10	1,107,800	11.21	11.36	11.15	11.32	00:00:00
2010-03-11	845,600	11.29	11.44	11.21	11.36	00:00:00
2010-03-12	745,100	11.38	11.53	11.38	11.50	00:00:00
2010-03-15	785,900	11.49	11.61	11.36	11.36	00:00:00
2010-03-16	818,100	11.40	11.50	11.31	11.37	00:00:00
2010-03-17	981,800	11.42	11.69	11.37	11.67	00:00:00
2010-03-18	1,205,100	11.64	11.80	11.55	11.80	00:00:00
2010-03-19	3,011,500	11.84	12.23	11.79	11.92	00:00:00
2010-03-22	937,100	11.87	12.04	11.75	11.99	00:00:00
2010-03-23	614,400	12.03	12.08	11.92	12.01	00:00:00
2010-03-24	779,200	12.08	12.18	11.82	11.90	00:00:00
2010-03-25	966,300	11.87	12.14	11.87	12.06	00:00:00
2010-03-26	5,132,400	11.79	11.79	11.29	11.34	00:00:00
2010-03-29	2,304,500	11.34	11.38	11.02	11.27	00:00:00
2010-03-30	1,219,500	11.35	11.36	11.15	11.19	00:00:00
2010-03-31	1,141,800	11.15	11.28	11.07	11.14	00:00:00
2010-04-01	610,700	11.16	11.27	11.15	11.22	00:00:00
2010-04-06	560,000	11.25	11.29	11.18	11.27	00:00:00
2010-04-07	649,600	11.29	11.29	11.15	11.17	00:00:00
2010-04-08	1,257,500	11.12	11.43	11.08	11.40	00:00:00
2010-04-09	1,037,200	11.44	11.52	11.27	11.30	00:00:00
2010-04-12	590,600	11.34	11.42	11.28	11.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>