|
 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 | | 2011-03-16 | 1,368,600 | 6.72 | 6.80 | 6.49 | 6.49 | 00:00:00 | | 2011-03-17 | 1,482,500 | 6.52 | 6.86 | 6.51 | 6.86 | 00:00:00 | | 2011-03-18 | 2,569,900 | 6.91 | 7.05 | 6.80 | 7.05 | 00:00:00 | | 2011-03-21 | 3,032,700 | 7.05 | 7.07 | 6.63 | 6.78 | 00:00:00 | | 2011-03-22 | 2,435,900 | 6.80 | 6.83 | 6.53 | 6.64 | 00:00:00 | | 2011-03-23 | 3,228,500 | 6.64 | 6.72 | 6.38 | 6.41 | 00:00:00 | | 2011-03-24 | 2,233,500 | 6.36 | 6.42 | 6.23 | 6.34 | 00:00:00 | | 2011-03-25 | 2,543,300 | 6.30 | 6.50 | 6.24 | 6.43 | 00:00:00 | | 2011-03-28 | 917,300 | 6.43 | 6.48 | 6.30 | 6.30 | 00:00:00 | | 2011-03-29 | 2,007,100 | 6.34 | 6.34 | 5.97 | 6.06 | 00:00:00 | | 2011-03-30 | 1,186,400 | 6.11 | 6.15 | 6.03 | 6.03 | 00:00:00 | | 2011-03-31 | 1,685,900 | 6.05 | 6.09 | 5.82 | 5.86 | 00:00:00 | | 2011-04-01 | 1,572,000 | 5.97 | 5.99 | 5.76 | 5.89 | 00:00:00 | | 2011-04-04 | 1,511,100 | 5.89 | 6.09 | 5.86 | 6.05 | 00:00:00 | | 2011-04-05 | 953,600 | 6.08 | 6.08 | 5.94 | 6.08 | 00:00:00 | | 2011-04-06 | 4,047,900 | 6.20 | 6.41 | 6.18 | 6.36 | 00:00:00 | | 2011-04-07 | 4,000,000 | 6.55 | 6.67 | 6.43 | 6.44 | 00:00:00 | | 2011-04-08 | 1,344,600 | 6.55 | 6.62 | 6.47 | 6.53 | 00:00:00 | | 2011-04-11 | 784,700 | 6.53 | 6.65 | 6.53 | 6.57 | 00:00:00 | | 2011-04-12 | 4,059,100 | 6.56 | 6.89 | 6.52 | 6.65 | 00:00:00 | | 2011-04-13 | 1,285,100 | 6.68 | 6.72 | 6.50 | 6.53 | 00:00:00 | | 2011-04-14 | 752,600 | 6.51 | 6.60 | 6.46 | 6.55 | 00:00:00 | | 2011-04-15 | 1,070,400 | 6.57 | 6.57 | 6.32 | 6.35 | 00:00:00 | | 2011-04-18 | 1,734,500 | 6.32 | 6.33 | 6.08 | 6.16 | 00:00:00 | | 2011-04-19 | 829,300 | 6.14 | 6.20 | 6.03 | 6.09 | 00:00:00 | | 2011-04-20 | 764,600 | 6.11 | 6.16 | 6.05 | 6.10 | 00:00:00 | | 2011-04-21 | 947,500 | 6.14 | 6.19 | 6.07 | 6.16 | 00:00:00 | | 2011-04-26 | 1,386,100 | 6.11 | 6.32 | 5.95 | 6.17 | 00:00:00 | | 2011-04-27 | 890,500 | 6.17 | 6.26 | 6.12 | 6.20 | 00:00:00 | | 2011-04-28 | 1,549,800 | 6.21 | 6.32 | 6.16 | 6.26 | 00:00:00 | | 2011-04-29 | 736,500 | 6.26 | 6.34 | 6.19 | 6.28 | 00:00:00 | | 2011-05-02 | 1,123,800 | 6.31 | 6.35 | 6.20 | 6.22 | 00:00:00 | | 2011-05-03 | 884,200 | 6.18 | 6.20 | 6.08 | 6.14 | 00:00:00 | | 2011-05-04 | 1,024,400 | 6.07 | 6.22 | 6.07 | 6.13 | 00:00:00 | | 2011-05-05 | 643,100 | 6.14 | 6.16 | 6.03 | 6.07 | 00:00:00 | | 2011-05-06 | 762,300 | 6.07 | 6.22 | 6.05 | 6.18 | 00:00:00 | | 2011-05-09 | 1,629,800 | 6.18 | 6.19 | 5.99 | 6.01 | 00:00:00 | | 2011-05-10 | 1,205,900 | 6.01 | 6.08 | 5.97 | 6.03 | 00:00:00 | | 2011-05-11 | 1,352,700 | 6.07 | 6.18 | 6.05 | 6.09 | 00:00:00 | | 2011-05-12 | 1,500,300 | 6.03 | 6.26 | 6.03 | 6.24 | 00:00:00 | | 2011-05-13 | 1,720,300 | 6.25 | 6.30 | 5.98 | 6.00 | 00:00:00 | | 2011-05-16 | 721,500 | 5.97 | 6.08 | 5.91 | 5.93 | 00:00:00 | | 2011-05-17 | 986,700 | 5.93 | 6.05 | 5.82 | 5.82 | 00:00:00 | | 2011-05-18 | 532,400 | 5.86 | 5.89 | 5.75 | 5.81 | 00:00:00 | | 2011-05-19 | 529,600 | 5.84 | 5.90 | 5.74 | 5.88 | 00:00:00 | | 2011-05-20 | 642,300 | 5.90 | 5.93 | 5.77 | 5.78 | 00:00:00 | | 2011-05-23 | 861,200 | 5.71 | 5.73 | 5.51 | 5.72 | 00:00:00 | | 2011-05-24 | 701,900 | 5.72 | 5.76 | 5.63 | 5.68 | 00:00:00 | | 2011-05-25 | 325,200 | 5.62 | 5.75 | 5.62 | 5.75 | 00:00:00 | | 2011-05-26 | 365,400 | 5.74 | 5.83 | 5.70 | 5.72 | 00:00:00 | | 2011-05-27 | 546,600 | 5.80 | 5.82 | 5.68 | 5.76 | 00:00:00 | | 2011-05-30 | 341,500 | 5.84 | 5.84 | 5.72 | 5.73 | 00:00:00 | | 2011-05-31 | 1,469,100 | 5.77 | 5.80 | 5.60 | 5.61 | 00:00:00 | | 2011-06-01 | 514,400 | 5.62 | 5.65 | 5.56 | 5.62 | 00:00:00 | | 2011-06-02 | 364,700 | 5.57 | 5.68 | 5.55 | 5.57 | 00:00:00 | | 2011-06-03 | 956,800 | 5.57 | 5.58 | 5.36 | 5.39 | 00:00:00 | | 2011-06-06 | 899,400 | 5.38 | 5.40 | 5.19 | 5.22 | 00:00:00 | | 2011-06-07 | 766,400 | 5.26 | 5.39 | 5.22 | 5.26 | 00:00:00 | | 2011-06-08 | 682,300 | 5.26 | 5.27 | 5.09 | 5.15 | 00:00:00 | | 2011-06-09 | 947,000 | 5.16 | 5.18 | 4.98 | 5.04 | 00:00:00 | | 2011-06-10 | 1,348,000 | 5.07 | 5.16 | 4.95 | 4.98 | 00:00:00 | | 2011-06-13 | 767,800 | 4.95 | 5.00 | 4.83 | 4.87 | 00:00:00 | | 2011-06-14 | 424,900 | 4.87 | 5.00 | 4.86 | 4.96 | 00:00:00 | | 2011-06-15 | 358,000 | 4.96 | 4.97 | 4.80 | 4.80 | 00:00:00 | | 2011-06-16 | 1,001,400 | 4.75 | 4.75 | 4.56 | 4.59 | 00:00:00 | | 2011-06-17 | 1,091,500 | 4.56 | 4.85 | 4.52 | 4.77 | 00:00:00 | | 2011-06-20 | 964,500 | 4.73 | 4.74 | 4.51 | 4.60 | 00:00:00 | | 2011-06-21 | 923,600 | 4.60 | 4.69 | 4.53 | 4.65 | 00:00:00 | | 2011-06-22 | 2,137,200 | 4.62 | 4.65 | 4.45 | 4.45 | 00:00:00 | | 2011-06-23 | 5,316,200 | 4.23 | 4.26 | 4.00 | 4.01 | 00:00:00 | | 2011-06-24 | 6,989,800 | 3.94 | 4.26 | 3.89 | 4.02 | 00:00:00 | | 2011-06-27 | 8,920,500 | 2.21 | 2.27 | 2.10 | 2.11 | 00:00:00 | | 2011-06-28 | 10,650,500 | 2.10 | 2.22 | 2.01 | 2.20 | 00:00:00 | | 2011-06-29 | 11,337,100 | 2.28 | 2.71 | 2.24 | 2.71 | 00:00:00 | | 2011-06-30 | 15,050,500 | 2.75 | 2.98 | 2.50 | 2.73 | 00:00:00 | | 2011-07-01 | 11,212,800 | 2.72 | 2.98 | 2.67 | 2.79 | 00:00:00 | | 2011-07-04 | 5,408,000 | 2.77 | 2.86 | 2.73 | 2.81 | 00:00:00 | | 2011-07-05 | 8,206,600 | 2.78 | 2.80 | 2.57 | 2.58 | 00:00:00 | | 2011-07-06 | 12,902,700 | 2.56 | 2.57 | 2.30 | 2.35 | 00:00:00 | | 2011-07-07 | 17,785,000 | 2.39 | 2.44 | 2.21 | 2.23 | 00:00:00 | | 2011-07-08 | 16,072,400 | 2.29 | 2.31 | 2.04 | 2.07 | 00:00:00 | | 2011-07-11 | 8,983,300 | 2.09 | 2.16 | 2.04 | 2.10 | 00:00:00 | | 2011-07-12 | 9,728,600 | 2.08 | 2.09 | 1.97 | 2.04 | 00:00:00 | | 2011-07-13 | 8,725,200 | 2.04 | 2.08 | 1.99 | 2.04 | 00:00:00 | | 2011-07-14 | 6,763,000 | 2.03 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2011-07-15 | 5,752,300 | 2.01 | 2.04 | 1.92 | 1.94 | 00:00:00 | | 2011-07-18 | 5,728,600 | 1.93 | 1.93 | 1.78 | 1.79 | 00:00:00 | | 2011-07-19 | 7,077,400 | 1.80 | 1.84 | 1.75 | 1.76 | 00:00:00 | | 2011-07-20 | 24,810,600 | 1.76 | 1.94 | 1.69 | 1.92 | 00:00:00 | | 2011-07-21 | 22,376,000 | 1.94 | 2.09 | 1.86 | 2.06 | 00:00:00 | | 2011-07-22 | 12,332,600 | 2.09 | 2.19 | 2.06 | 2.08 | 00:00:00 | | 2011-07-25 | 6,986,400 | 2.05 | 2.05 | 1.95 | 1.96 | 00:00:00 | | 2011-07-26 | 7,630,900 | 1.98 | 2.00 | 1.87 | 1.98 | 00:00:00 | | 2011-07-27 | 5,355,600 | 1.95 | 1.97 | 1.85 | 1.86 | 00:00:00 | | 2011-07-28 | 9,648,800 | 1.83 | 1.91 | 1.79 | 1.82 | 00:00:00 | | 2011-07-29 | 5,812,600 | 1.80 | 1.86 | 1.75 | 1.82 | 00:00:00 | | 2011-08-01 | 8,524,300 | 1.86 | 1.87 | 1.63 | 1.65 | 00:00:00 | | 2011-08-02 | 10,288,900 | 1.65 | 1.68 | 1.57 | 1.57 | 00:00:00 | | 2011-08-03 | 11,218,100 | 1.55 | 1.64 | 1.51 | 1.52 | 00:00:00 | | 2011-08-04 | 6,524,000 | 1.56 | 1.57 | 1.45 | 1.46 | 00:00:00 | | 2011-08-05 | 9,071,800 | 1.39 | 1.55 | 1.38 | 1.50 | 00:00:00 | | 2011-08-08 | 7,559,900 | 1.48 | 1.59 | 1.43 | 1.45 | 00:00:00 | | 2011-08-09 | 5,487,000 | 1.46 | 1.50 | 1.39 | 1.48 | 00:00:00 | | 2011-08-10 | 4,192,900 | 1.52 | 1.52 | 1.33 | 1.33 | 00:00:00 | | 2011-08-11 | 7,984,600 | 1.36 | 1.41 | 1.26 | 1.41 | 00:00:00 | | 2011-08-12 | 7,938,200 | 1.42 | 1.55 | 1.36 | 1.53 | 00:00:00 | | 2011-08-16 | 2,320,900 | 1.53 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2011-08-17 | 3,635,000 | 1.52 | 1.68 | 1.52 | 1.64 | 00:00:00 | | 2011-08-18 | 4,166,000 | 1.60 | 1.63 | 1.44 | 1.44 | 00:00:00 | | 2011-08-19 | 4,453,600 | 1.43 | 1.51 | 1.39 | 1.48 | 00:00:00 | | 2011-08-22 | 2,598,100 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2011-08-23 | 2,111,600 | 1.48 | 1.48 | 1.38 | 1.39 | 00:00:00 | | 2011-08-24 | 2,455,500 | 1.44 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2011-08-25 | 3,807,800 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2011-08-26 | 2,202,000 | 1.40 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2011-08-29 | 2,176,700 | 1.41 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2011-08-30 | 6,087,900 | 1.43 | 1.52 | 1.42 | 1.48 | 00:00:00 | | 2011-08-31 | 3,553,000 | 1.48 | 1.54 | 1.46 | 1.51 | 00:00:00 | | 2011-09-01 | 1,837,100 | 1.50 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2011-09-02 | 2,296,400 | 1.48 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2011-09-05 | 1,596,300 | 1.41 | 1.42 | 1.34 | 1.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
