|
 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 | | 2010-09-27 | 1,159,800 | 7.68 | 7.72 | 7.51 | 7.52 | 00:00:00 | | 2010-09-28 | 1,859,200 | 7.51 | 7.57 | 7.34 | 7.41 | 00:00:00 | | 2010-09-29 | 1,302,800 | 7.45 | 7.53 | 7.39 | 7.42 | 00:00:00 | | 2010-09-30 | 904,700 | 7.38 | 7.51 | 7.36 | 7.41 | 00:00:00 | | 2010-10-01 | 1,422,700 | 7.44 | 7.45 | 7.28 | 7.30 | 00:00:00 | | 2010-10-04 | 1,359,500 | 7.36 | 7.39 | 7.26 | 7.35 | 00:00:00 | | 2010-10-05 | 4,851,800 | 7.36 | 7.86 | 7.36 | 7.84 | 00:00:00 | | 2010-10-06 | 1,668,200 | 7.84 | 7.91 | 7.77 | 7.86 | 00:00:00 | | 2010-10-07 | 1,060,000 | 7.86 | 7.93 | 7.78 | 7.85 | 00:00:00 | | 2010-10-08 | 5,757,600 | 7.84 | 8.39 | 7.84 | 8.36 | 00:00:00 | | 2010-10-11 | 1,754,800 | 8.35 | 8.47 | 8.28 | 8.44 | 00:00:00 | | 2010-10-12 | 1,344,900 | 8.40 | 8.40 | 8.24 | 8.27 | 00:00:00 | | 2010-10-13 | 991,100 | 8.34 | 8.39 | 8.27 | 8.34 | 00:00:00 | | 2010-10-14 | 1,151,600 | 8.34 | 8.44 | 8.25 | 8.39 | 00:00:00 | | 2010-10-15 | 805,800 | 8.40 | 8.43 | 8.22 | 8.27 | 00:00:00 | | 2010-10-18 | 782,600 | 8.26 | 8.40 | 8.24 | 8.36 | 00:00:00 | | 2010-10-19 | 1,290,500 | 8.31 | 8.43 | 8.17 | 8.19 | 00:00:00 | | 2010-10-20 | 825,900 | 8.19 | 8.21 | 8.14 | 8.19 | 00:00:00 | | 2010-10-21 | 1,306,600 | 8.19 | 8.19 | 8.05 | 8.10 | 00:00:00 | | 2010-10-22 | 1,249,900 | 8.12 | 8.16 | 8.01 | 8.02 | 00:00:00 | | 2010-10-25 | 571,600 | 8.09 | 8.09 | 8.00 | 8.02 | 00:00:00 | | 2010-10-26 | 757,600 | 8.01 | 8.06 | 7.93 | 8.06 | 00:00:00 | | 2010-10-27 | 1,161,800 | 8.06 | 8.20 | 7.99 | 8.01 | 00:00:00 | | 2010-10-28 | 823,100 | 8.05 | 8.10 | 7.96 | 8.06 | 00:00:00 | | 2010-10-29 | 3,695,200 | 8.51 | 8.58 | 8.36 | 8.53 | 00:00:00 | | 2010-11-01 | 3,599,200 | 8.60 | 8.66 | 8.07 | 8.10 | 00:00:00 | | 2010-11-02 | 3,785,800 | 8.07 | 8.11 | 7.72 | 7.76 | 00:00:00 | | 2010-11-03 | 3,106,900 | 7.81 | 7.91 | 7.53 | 7.57 | 00:00:00 | | 2010-11-04 | 1,875,800 | 7.64 | 7.66 | 7.47 | 7.52 | 00:00:00 | | 2010-11-05 | 1,483,300 | 7.57 | 7.58 | 7.36 | 7.40 | 00:00:00 | | 2010-11-08 | 3,418,900 | 7.44 | 7.51 | 7.18 | 7.32 | 00:00:00 | | 2010-11-09 | 1,700,700 | 7.32 | 7.36 | 7.26 | 7.33 | 00:00:00 | | 2010-11-10 | 3,453,100 | 7.32 | 7.47 | 6.98 | 7.05 | 00:00:00 | | 2010-11-11 | 3,222,500 | 7.09 | 7.11 | 6.74 | 6.80 | 00:00:00 | | 2010-11-12 | 2,969,800 | 6.70 | 6.80 | 6.61 | 6.70 | 00:00:00 | | 2010-11-15 | 1,440,300 | 6.70 | 6.84 | 6.62 | 6.82 | 00:00:00 | | 2010-11-16 | 1,209,400 | 6.82 | 6.82 | 6.53 | 6.57 | 00:00:00 | | 2010-11-17 | 1,563,800 | 6.52 | 6.62 | 6.46 | 6.57 | 00:00:00 | | 2010-11-18 | 1,131,400 | 6.60 | 6.66 | 6.49 | 6.53 | 00:00:00 | | 2010-11-19 | 849,000 | 6.56 | 6.60 | 6.48 | 6.55 | 00:00:00 | | 2010-11-22 | 1,924,600 | 6.57 | 6.61 | 6.27 | 6.32 | 00:00:00 | | 2010-11-23 | 3,429,000 | 6.26 | 6.30 | 6.03 | 6.11 | 00:00:00 | | 2010-11-24 | 2,854,000 | 6.14 | 6.18 | 5.86 | 5.90 | 00:00:00 | | 2010-11-25 | 2,133,900 | 5.93 | 5.95 | 5.74 | 5.85 | 00:00:00 | | 2010-11-26 | 1,336,500 | 5.80 | 5.86 | 5.68 | 5.78 | 00:00:00 | | 2010-11-29 | 3,013,400 | 5.78 | 5.90 | 5.43 | 5.45 | 00:00:00 | | 2010-11-30 | 4,151,300 | 5.44 | 5.45 | 5.12 | 5.14 | 00:00:00 | | 2010-12-01 | 4,403,000 | 5.22 | 5.54 | 5.22 | 5.45 | 00:00:00 | | 2010-12-02 | 3,357,100 | 5.48 | 5.65 | 5.34 | 5.65 | 00:00:00 | | 2010-12-03 | 1,457,000 | 5.66 | 5.68 | 5.55 | 5.59 | 00:00:00 | | 2010-12-06 | 1,259,200 | 5.63 | 5.66 | 5.41 | 5.43 | 00:00:00 | | 2010-12-07 | 998,400 | 5.43 | 5.52 | 5.42 | 5.46 | 00:00:00 | | 2010-12-08 | 6,129,000 | 5.47 | 6.01 | 5.45 | 5.97 | 00:00:00 | | 2010-12-09 | 6,440,600 | 5.99 | 6.48 | 5.95 | 6.30 | 00:00:00 | | 2010-12-10 | 2,925,600 | 6.26 | 6.44 | 6.15 | 6.24 | 00:00:00 | | 2010-12-13 | 1,362,800 | 6.32 | 6.38 | 6.20 | 6.28 | 00:00:00 | | 2010-12-14 | 1,425,100 | 6.25 | 6.41 | 6.16 | 6.34 | 00:00:00 | | 2010-12-15 | 1,293,700 | 6.36 | 6.36 | 6.22 | 6.30 | 00:00:00 | | 2010-12-16 | 2,757,500 | 6.28 | 6.32 | 5.92 | 5.99 | 00:00:00 | | 2010-12-17 | 1,834,800 | 6.04 | 6.04 | 5.87 | 5.93 | 00:00:00 | | 2010-12-20 | 1,335,800 | 5.93 | 6.15 | 5.89 | 6.05 | 00:00:00 | | 2010-12-21 | 2,151,700 | 6.07 | 6.36 | 6.07 | 6.26 | 00:00:00 | | 2010-12-22 | 1,632,100 | 6.30 | 6.45 | 6.28 | 6.39 | 00:00:00 | | 2010-12-23 | 1,609,600 | 6.40 | 6.55 | 6.40 | 6.44 | 00:00:00 | | 2010-12-27 | 728,100 | 6.45 | 6.48 | 6.32 | 6.34 | 00:00:00 | | 2010-12-28 | 449,000 | 6.36 | 6.39 | 6.23 | 6.28 | 00:00:00 | | 2010-12-29 | 1,284,100 | 6.34 | 6.52 | 6.30 | 6.45 | 00:00:00 | | 2010-12-30 | 696,400 | 6.39 | 6.44 | 6.26 | 6.26 | 00:00:00 | | 2011-01-03 | 597,900 | 6.30 | 6.43 | 6.30 | 6.33 | 00:00:00 | | 2011-01-04 | 596,600 | 6.34 | 6.41 | 6.28 | 6.28 | 00:00:00 | | 2011-01-05 | 1,123,100 | 6.28 | 6.32 | 6.13 | 6.30 | 00:00:00 | | 2011-01-06 | 731,700 | 6.32 | 6.39 | 6.24 | 6.30 | 00:00:00 | | 2011-01-07 | 865,900 | 6.30 | 6.36 | 6.21 | 6.28 | 00:00:00 | | 2011-01-10 | 2,960,800 | 6.28 | 6.28 | 5.80 | 5.80 | 00:00:00 | | 2011-01-11 | 1,610,700 | 5.80 | 5.88 | 5.70 | 5.86 | 00:00:00 | | 2011-01-12 | 2,149,700 | 5.89 | 6.28 | 5.87 | 6.26 | 00:00:00 | | 2011-01-13 | 13,144,900 | 6.53 | 7.41 | 6.47 | 7.34 | 00:00:00 | | 2011-01-14 | 9,262,300 | 7.55 | 7.65 | 6.86 | 6.94 | 00:00:00 | | 2011-01-17 | 3,330,600 | 6.95 | 7.18 | 6.71 | 6.77 | 00:00:00 | | 2011-01-18 | 2,121,600 | 6.75 | 6.93 | 6.67 | 6.84 | 00:00:00 | | 2011-01-19 | 1,821,600 | 6.89 | 6.91 | 6.67 | 6.72 | 00:00:00 | | 2011-01-20 | 1,874,700 | 6.70 | 6.76 | 6.58 | 6.66 | 00:00:00 | | 2011-01-21 | 3,457,500 | 6.81 | 7.01 | 6.78 | 6.90 | 00:00:00 | | 2011-01-24 | 1,720,800 | 6.91 | 6.97 | 6.76 | 6.88 | 00:00:00 | | 2011-01-25 | 2,953,200 | 7.03 | 7.14 | 6.84 | 6.97 | 00:00:00 | | 2011-01-26 | 1,678,500 | 7.01 | 7.09 | 6.84 | 6.85 | 00:00:00 | | 2011-01-27 | 1,741,400 | 6.97 | 7.03 | 6.86 | 6.99 | 00:00:00 | | 2011-01-28 | 2,633,300 | 6.97 | 6.97 | 6.65 | 6.79 | 00:00:00 | | 2011-01-31 | 1,651,300 | 6.71 | 6.78 | 6.61 | 6.64 | 00:00:00 | | 2011-02-01 | 1,189,900 | 6.72 | 6.76 | 6.54 | 6.68 | 00:00:00 | | 2011-02-02 | 1,450,400 | 6.69 | 6.80 | 6.64 | 6.74 | 00:00:00 | | 2011-02-03 | 2,203,300 | 6.72 | 6.97 | 6.72 | 6.75 | 00:00:00 | | 2011-02-04 | 948,700 | 6.82 | 6.86 | 6.74 | 6.77 | 00:00:00 | | 2011-02-07 | 1,328,300 | 6.78 | 6.89 | 6.77 | 6.84 | 00:00:00 | | 2011-02-08 | 1,890,800 | 6.84 | 6.88 | 6.68 | 6.76 | 00:00:00 | | 2011-02-09 | 1,540,000 | 6.80 | 6.87 | 6.78 | 6.86 | 00:00:00 | | 2011-02-10 | 2,633,600 | 6.86 | 7.08 | 6.85 | 6.96 | 00:00:00 | | 2011-02-11 | 1,287,600 | 6.97 | 6.97 | 6.80 | 6.84 | 00:00:00 | | 2011-02-14 | 1,143,600 | 6.89 | 6.93 | 6.70 | 6.71 | 00:00:00 | | 2011-02-15 | 893,800 | 6.73 | 6.87 | 6.73 | 6.80 | 00:00:00 | | 2011-02-16 | 1,087,400 | 6.80 | 6.87 | 6.78 | 6.84 | 00:00:00 | | 2011-02-17 | 4,009,200 | 7.06 | 7.13 | 7.01 | 7.03 | 00:00:00 | | 2011-02-18 | 3,134,600 | 7.06 | 7.24 | 6.97 | 7.19 | 00:00:00 | | 2011-02-21 | 3,137,800 | 7.18 | 7.18 | 6.75 | 6.80 | 00:00:00 | | 2011-02-22 | 584,700 | 6.78 | 6.78 | 6.66 | 6.67 | 00:00:00 | | 2011-02-23 | 1,466,900 | 6.70 | 6.86 | 6.67 | 6.69 | 00:00:00 | | 2011-02-24 | 966,300 | 6.68 | 6.78 | 6.65 | 6.70 | 00:00:00 | | 2011-02-25 | 762,800 | 6.72 | 6.85 | 6.72 | 6.81 | 00:00:00 | | 2011-02-28 | 657,700 | 6.81 | 6.91 | 6.76 | 6.86 | 00:00:00 | | 2011-03-01 | 702,900 | 6.88 | 6.95 | 6.78 | 6.82 | 00:00:00 | | 2011-03-02 | 978,000 | 6.78 | 6.91 | 6.69 | 6.81 | 00:00:00 | | 2011-03-03 | 1,239,700 | 6.84 | 6.86 | 6.66 | 6.68 | 00:00:00 | | 2011-03-04 | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | | 2011-03-07 | 10,064,500 | 6.43 | 7.32 | 6.22 | 7.26 | 00:00:00 | | 2011-03-08 | 2,914,000 | 7.28 | 7.31 | 7.01 | 7.11 | 00:00:00 | | 2011-03-09 | 7,441,300 | 7.12 | 7.74 | 7.11 | 7.57 | 00:00:00 | | 2011-03-10 | 3,540,400 | 7.42 | 7.53 | 7.19 | 7.21 | 00:00:00 | | 2011-03-11 | 2,841,600 | 7.12 | 7.41 | 7.10 | 7.17 | 00:00:00 | | 2011-03-14 | 2,207,500 | 7.03 | 7.11 | 6.91 | 6.93 | 00:00:00 | | 2011-03-15 | 2,728,300 | 6.70 | 6.86 | 6.48 | 6.72 | 00:00:00 | | 2011-03-16 | 1,368,600 | 6.72 | 6.80 | 6.49 | 6.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
