|
 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 | | 2010-04-12 | 590,600 | 11.34 | 11.42 | 11.28 | 11.35 | 00:00:00 | | 2010-04-13 | 375,900 | 11.30 | 11.40 | 11.28 | 11.36 | 00:00:00 | | 2010-04-14 | 607,700 | 11.40 | 11.47 | 11.38 | 11.39 | 00:00:00 | | 2010-04-15 | 933,400 | 11.42 | 11.44 | 11.28 | 11.42 | 00:00:00 | | 2010-04-16 | 1,201,400 | 11.35 | 11.38 | 11.10 | 11.15 | 00:00:00 | | 2010-04-19 | 560,200 | 11.06 | 11.19 | 11.00 | 11.02 | 00:00:00 | | 2010-04-20 | 657,400 | 11.09 | 11.32 | 11.05 | 11.25 | 00:00:00 | | 2010-04-21 | 615,700 | 11.25 | 11.30 | 11.10 | 11.11 | 00:00:00 | | 2010-04-22 | 809,700 | 11.08 | 11.19 | 10.82 | 10.88 | 00:00:00 | | 2010-04-23 | 575,700 | 10.87 | 10.98 | 10.81 | 10.92 | 00:00:00 | | 2010-04-26 | 671,000 | 11.03 | 11.17 | 10.97 | 11.04 | 00:00:00 | | 2010-04-27 | 801,600 | 11.00 | 11.00 | 10.68 | 10.68 | 00:00:00 | | 2010-04-28 | 1,339,100 | 10.65 | 10.66 | 10.24 | 10.30 | 00:00:00 | | 2010-04-29 | 631,300 | 10.42 | 10.49 | 10.20 | 10.44 | 00:00:00 | | 2010-04-30 | 2,025,700 | 10.47 | 10.70 | 10.36 | 10.48 | 00:00:00 | | 2010-05-03 | 597,500 | 10.42 | 10.70 | 10.42 | 10.53 | 00:00:00 | | 2010-05-04 | 1,267,700 | 10.56 | 10.60 | 9.97 | 10.03 | 00:00:00 | | 2010-05-05 | 1,562,900 | 10.02 | 10.10 | 9.60 | 9.63 | 00:00:00 | | 2010-05-06 | 1,927,000 | 9.53 | 9.69 | 8.99 | 9.12 | 00:00:00 | | 2010-05-07 | 2,102,400 | 8.97 | 9.34 | 8.65 | 8.74 | 00:00:00 | | 2010-05-10 | 1,660,900 | 9.17 | 9.59 | 9.15 | 9.58 | 00:00:00 | | 2010-05-11 | 1,615,300 | 9.50 | 9.66 | 9.07 | 9.35 | 00:00:00 | | 2010-05-12 | 1,648,300 | 9.50 | 9.78 | 9.35 | 9.67 | 00:00:00 | | 2010-05-13 | 3,062,100 | 9.68 | 9.68 | 9.11 | 9.18 | 00:00:00 | | 2010-05-14 | 4,590,600 | 9.09 | 9.18 | 8.55 | 8.60 | 00:00:00 | | 2010-05-17 | 2,648,100 | 8.50 | 8.81 | 8.31 | 8.45 | 00:00:00 | | 2010-05-18 | 1,731,000 | 8.58 | 8.77 | 8.51 | 8.68 | 00:00:00 | | 2010-05-19 | 1,466,300 | 8.51 | 8.57 | 8.33 | 8.36 | 00:00:00 | | 2010-05-20 | 3,784,500 | 8.52 | 8.69 | 8.35 | 8.53 | 00:00:00 | | 2010-05-21 | 3,299,700 | 8.56 | 8.74 | 8.36 | 8.60 | 00:00:00 | | 2010-05-24 | 2,459,500 | 8.32 | 8.39 | 7.99 | 8.09 | 00:00:00 | | 2010-05-25 | 3,129,500 | 7.80 | 7.85 | 7.57 | 7.75 | 00:00:00 | | 2010-05-26 | 5,665,900 | 7.83 | 7.89 | 7.72 | 7.80 | 00:00:00 | | 2010-05-27 | 2,017,600 | 7.87 | 8.10 | 7.76 | 8.05 | 00:00:00 | | 2010-05-28 | 2,373,200 | 8.14 | 8.22 | 8.02 | 8.07 | 00:00:00 | | 2010-05-31 | 890,600 | 8.09 | 8.30 | 8.05 | 8.19 | 00:00:00 | | 2010-06-01 | 1,713,100 | 8.14 | 8.16 | 7.86 | 8.03 | 00:00:00 | | 2010-06-02 | 621,800 | 7.93 | 8.07 | 7.87 | 7.99 | 00:00:00 | | 2010-06-03 | 1,262,300 | 8.18 | 8.20 | 8.00 | 8.00 | 00:00:00 | | 2010-06-04 | 1,176,300 | 8.07 | 8.08 | 7.70 | 7.70 | 00:00:00 | | 2010-06-07 | 1,303,200 | 7.59 | 7.91 | 7.58 | 7.76 | 00:00:00 | | 2010-06-08 | 1,003,300 | 7.81 | 7.84 | 7.57 | 7.64 | 00:00:00 | | 2010-06-09 | 723,300 | 7.75 | 7.83 | 7.66 | 7.78 | 00:00:00 | | 2010-06-10 | 1,385,900 | 7.72 | 8.10 | 7.64 | 8.07 | 00:00:00 | | 2010-06-11 | 1,226,000 | 8.14 | 8.15 | 8.02 | 8.07 | 00:00:00 | | 2010-06-14 | 1,710,100 | 8.17 | 8.44 | 8.13 | 8.43 | 00:00:00 | | 2010-06-15 | 1,450,500 | 8.39 | 8.65 | 8.28 | 8.53 | 00:00:00 | | 2010-06-16 | 1,462,000 | 8.59 | 8.69 | 8.52 | 8.60 | 00:00:00 | | 2010-06-17 | 914,000 | 8.62 | 8.72 | 8.48 | 8.58 | 00:00:00 | | 2010-06-18 | 1,210,100 | 8.57 | 8.63 | 8.50 | 8.53 | 00:00:00 | | 2010-06-21 | 965,200 | 8.66 | 8.70 | 8.55 | 8.57 | 00:00:00 | | 2010-06-22 | 2,222,800 | 8.52 | 8.55 | 8.10 | 8.24 | 00:00:00 | | 2010-06-23 | 1,467,200 | 8.17 | 8.34 | 8.01 | 8.08 | 00:00:00 | | 2010-06-24 | 1,152,400 | 8.12 | 8.14 | 7.87 | 7.91 | 00:00:00 | | 2010-06-25 | 812,700 | 7.95 | 8.11 | 7.92 | 8.02 | 00:00:00 | | 2010-06-28 | 644,700 | 8.07 | 8.19 | 7.94 | 8.10 | 00:00:00 | | 2010-06-29 | 1,177,900 | 7.95 | 8.02 | 7.69 | 7.70 | 00:00:00 | | 2010-06-30 | 825,700 | 7.74 | 7.84 | 7.64 | 7.74 | 00:00:00 | | 2010-07-01 | 1,399,700 | 7.66 | 7.68 | 7.37 | 7.43 | 00:00:00 | | 2010-07-02 | 856,400 | 7.50 | 7.58 | 7.40 | 7.47 | 00:00:00 | | 2010-07-05 | 624,100 | 7.47 | 7.52 | 7.31 | 7.36 | 00:00:00 | | 2010-07-06 | 1,766,600 | 7.45 | 7.84 | 7.45 | 7.79 | 00:00:00 | | 2010-07-07 | 1,755,100 | 7.74 | 7.94 | 7.67 | 7.93 | 00:00:00 | | 2010-07-08 | 1,119,000 | 7.97 | 8.12 | 7.94 | 8.10 | 00:00:00 | | 2010-07-09 | 788,200 | 8.19 | 8.27 | 8.12 | 8.19 | 00:00:00 | | 2010-07-12 | 540,500 | 8.15 | 8.24 | 8.10 | 8.19 | 00:00:00 | | 2010-07-13 | 686,400 | 8.22 | 8.23 | 8.13 | 8.23 | 00:00:00 | | 2010-07-14 | 812,600 | 8.27 | 8.30 | 8.18 | 8.28 | 00:00:00 | | 2010-07-15 | 789,800 | 8.20 | 8.28 | 8.03 | 8.07 | 00:00:00 | | 2010-07-16 | 984,000 | 8.11 | 8.15 | 7.85 | 7.88 | 00:00:00 | | 2010-07-19 | 543,600 | 7.84 | 7.93 | 7.76 | 7.84 | 00:00:00 | | 2010-07-20 | 649,300 | 7.88 | 7.89 | 7.68 | 7.78 | 00:00:00 | | 2010-07-21 | 1,135,500 | 7.79 | 7.89 | 7.69 | 7.72 | 00:00:00 | | 2010-07-22 | 848,200 | 7.69 | 7.90 | 7.68 | 7.88 | 00:00:00 | | 2010-07-23 | 563,300 | 7.91 | 7.91 | 7.75 | 7.80 | 00:00:00 | | 2010-07-26 | 925,900 | 7.88 | 7.89 | 7.68 | 7.74 | 00:00:00 | | 2010-07-27 | 1,584,400 | 7.78 | 8.13 | 7.76 | 8.08 | 00:00:00 | | 2010-07-28 | 2,550,600 | 8.13 | 8.47 | 8.11 | 8.41 | 00:00:00 | | 2010-07-29 | 1,267,800 | 8.44 | 8.53 | 8.24 | 8.39 | 00:00:00 | | 2010-07-30 | 1,253,500 | 8.37 | 8.43 | 8.14 | 8.21 | 00:00:00 | | 2010-08-02 | 604,700 | 8.27 | 8.42 | 8.24 | 8.34 | 00:00:00 | | 2010-08-03 | 680,200 | 8.38 | 8.43 | 8.24 | 8.30 | 00:00:00 | | 2010-08-04 | 620,900 | 8.26 | 8.34 | 8.18 | 8.23 | 00:00:00 | | 2010-08-05 | 1,494,100 | 8.31 | 8.35 | 8.06 | 8.14 | 00:00:00 | | 2010-08-06 | 2,710,900 | 8.23 | 8.57 | 8.20 | 8.52 | 00:00:00 | | 2010-08-09 | 1,013,800 | 8.57 | 8.63 | 8.41 | 8.46 | 00:00:00 | | 2010-08-10 | 805,400 | 8.46 | 8.46 | 8.31 | 8.34 | 00:00:00 | | 2010-08-11 | 676,600 | 8.31 | 8.32 | 8.06 | 8.10 | 00:00:00 | | 2010-08-12 | 1,609,800 | 7.91 | 7.97 | 7.71 | 7.80 | 00:00:00 | | 2010-08-13 | 1,612,200 | 7.86 | 8.05 | 7.70 | 7.97 | 00:00:00 | | 2010-08-16 | 694,000 | 8.03 | 8.03 | 7.82 | 7.97 | 00:00:00 | | 2010-08-17 | 677,400 | 8.01 | 8.05 | 7.88 | 7.97 | 00:00:00 | | 2010-08-18 | 1,875,900 | 8.12 | 8.24 | 7.94 | 7.96 | 00:00:00 | | 2010-08-19 | 1,245,300 | 8.03 | 8.07 | 7.68 | 7.74 | 00:00:00 | | 2010-08-20 | 783,200 | 7.72 | 7.76 | 7.54 | 7.55 | 00:00:00 | | 2010-08-23 | 1,155,200 | 7.62 | 7.75 | 7.47 | 7.53 | 00:00:00 | | 2010-08-24 | 1,337,700 | 7.52 | 7.52 | 7.36 | 7.47 | 00:00:00 | | 2010-08-25 | 634,800 | 7.43 | 7.50 | 7.23 | 7.32 | 00:00:00 | | 2010-08-26 | 603,600 | 7.39 | 7.48 | 7.36 | 7.47 | 00:00:00 | | 2010-08-27 | 599,000 | 7.41 | 7.53 | 7.33 | 7.53 | 00:00:00 | | 2010-08-30 | 839,600 | 7.58 | 7.65 | 7.54 | 7.62 | 00:00:00 | | 2010-08-31 | 567,400 | 7.47 | 7.53 | 7.43 | 7.49 | 00:00:00 | | 2010-09-01 | 924,500 | 7.53 | 7.76 | 7.43 | 7.76 | 00:00:00 | | 2010-09-02 | 613,900 | 7.76 | 7.82 | 7.68 | 7.75 | 00:00:00 | | 2010-09-03 | 612,900 | 7.78 | 7.89 | 7.70 | 7.85 | 00:00:00 | | 2010-09-06 | 405,600 | 7.85 | 7.91 | 7.84 | 7.85 | 00:00:00 | | 2010-09-07 | 1,394,000 | 7.89 | 7.95 | 7.84 | 7.89 | 00:00:00 | | 2010-09-08 | 765,800 | 7.82 | 7.98 | 7.77 | 7.95 | 00:00:00 | | 2010-09-09 | 820,200 | 7.97 | 8.02 | 7.91 | 7.99 | 00:00:00 | | 2010-09-10 | 994,600 | 8.00 | 8.00 | 7.82 | 7.86 | 00:00:00 | | 2010-09-13 | 863,000 | 7.92 | 7.99 | 7.86 | 7.97 | 00:00:00 | | 2010-09-14 | 1,057,300 | 7.92 | 7.96 | 7.78 | 7.85 | 00:00:00 | | 2010-09-15 | 944,900 | 7.88 | 7.88 | 7.71 | 7.78 | 00:00:00 | | 2010-09-16 | 649,800 | 7.80 | 7.81 | 7.72 | 7.76 | 00:00:00 | | 2010-09-17 | 2,036,200 | 7.85 | 7.89 | 7.76 | 7.88 | 00:00:00 | | 2010-09-20 | 649,700 | 7.86 | 7.91 | 7.76 | 7.84 | 00:00:00 | | 2010-09-21 | 697,300 | 7.86 | 7.92 | 7.82 | 7.82 | 00:00:00 | | 2010-09-22 | 854,300 | 7.86 | 7.86 | 7.68 | 7.69 | 00:00:00 | | 2010-09-23 | 935,700 | 7.73 | 7.78 | 7.48 | 7.60 | 00:00:00 | | 2010-09-24 | 942,100 | 7.59 | 7.71 | 7.48 | 7.66 | 00:00:00 | | 2010-09-27 | 1,159,800 | 7.68 | 7.72 | 7.51 | 7.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
