|
 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 | | 2011-09-05 | 1,596,300 | 1.41 | 1.42 | 1.34 | 1.35 | 00:00:00 | | 2011-09-06 | 3,005,700 | 1.35 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2011-09-07 | 1,285,000 | 1.33 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2011-09-08 | 1,755,800 | 1.37 | 1.39 | 1.33 | 1.34 | 00:00:00 | | 2011-09-09 | 1,416,500 | 1.33 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2011-09-12 | 2,783,300 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2011-09-13 | 2,664,900 | 1.22 | 1.23 | 1.14 | 1.21 | 00:00:00 | | 2011-09-14 | 3,305,800 | 1.20 | 1.34 | 1.19 | 1.33 | 00:00:00 | | 2011-09-15 | 3,505,600 | 1.32 | 1.39 | 1.29 | 1.36 | 00:00:00 | | 2011-09-16 | 7,538,700 | 1.40 | 1.49 | 1.38 | 1.46 | 00:00:00 | | 2011-09-19 | 4,071,200 | 1.39 | 1.52 | 1.39 | 1.50 | 00:00:00 | | 2011-09-20 | 3,744,500 | 1.48 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2011-09-21 | 2,036,100 | 1.50 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2011-09-22 | 3,069,200 | 1.42 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2011-09-23 | 2,126,000 | 1.37 | 1.39 | 1.32 | 1.37 | 00:00:00 | | 2011-09-26 | 3,915,800 | 1.33 | 1.47 | 1.32 | 1.45 | 00:00:00 | | 2011-09-27 | 4,120,600 | 1.47 | 1.52 | 1.45 | 1.50 | 00:00:00 | | 2011-09-28 | 3,572,200 | 1.50 | 1.58 | 1.47 | 1.52 | 00:00:00 | | 2011-09-29 | 3,381,500 | 1.51 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2011-09-30 | 4,059,700 | 1.55 | 1.62 | 1.53 | 1.58 | 00:00:00 | | 2011-10-03 | 5,813,900 | 1.52 | 1.77 | 1.50 | 1.72 | 00:00:00 | | 2011-10-04 | 7,734,400 | 1.70 | 1.80 | 1.66 | 1.67 | 00:00:00 | | 2011-10-05 | 4,399,800 | 1.70 | 1.74 | 1.63 | 1.70 | 00:00:00 | | 2011-10-06 | 4,589,800 | 1.74 | 1.81 | 1.71 | 1.76 | 00:00:00 | | 2011-10-07 | 7,194,900 | 1.71 | 1.73 | 1.65 | 1.68 | 00:00:00 | | 2011-10-10 | 2,885,700 | 1.71 | 1.73 | 1.68 | 1.73 | 00:00:00 | | 2011-10-11 | 4,321,200 | 1.73 | 1.74 | 1.66 | 1.68 | 00:00:00 | | 2011-10-12 | 3,965,200 | 1.65 | 1.76 | 1.65 | 1.72 | 00:00:00 | | 2011-10-13 | 3,245,600 | 1.73 | 1.76 | 1.65 | 1.66 | 00:00:00 | | 2011-10-14 | 1,348,600 | 1.69 | 1.71 | 1.63 | 1.69 | 00:00:00 | | 2011-10-17 | 2,759,600 | 1.70 | 1.73 | 1.58 | 1.62 | 00:00:00 | | 2011-10-18 | 1,467,400 | 1.62 | 1.65 | 1.59 | 1.62 | 00:00:00 | | 2011-10-19 | 784,500 | 1.62 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2011-10-20 | 1,463,900 | 1.61 | 1.63 | 1.57 | 1.57 | 00:00:00 | | 2011-10-21 | 1,482,500 | 1.60 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2011-10-24 | 1,415,600 | 1.67 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2011-10-25 | 2,510,100 | 1.69 | 1.75 | 1.66 | 1.72 | 00:00:00 | | 2011-10-26 | 1,907,400 | 1.71 | 1.73 | 1.63 | 1.64 | 00:00:00 | | 2011-10-27 | 3,718,000 | 1.72 | 1.75 | 1.69 | 1.71 | 00:00:00 | | 2011-10-28 | 1,766,800 | 1.72 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2011-10-31 | 1,314,900 | 1.65 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2011-11-01 | 2,212,200 | 1.57 | 1.57 | 1.41 | 1.42 | 00:00:00 | | 2011-11-02 | 1,667,600 | 1.46 | 1.48 | 1.38 | 1.44 | 00:00:00 | | 2011-11-03 | 1,510,600 | 1.37 | 1.52 | 1.37 | 1.51 | 00:00:00 | | 2011-11-04 | 1,648,700 | 1.54 | 1.56 | 1.42 | 1.44 | 00:00:00 | | 2011-11-07 | 1,192,200 | 1.40 | 1.52 | 1.40 | 1.49 | 00:00:00 | | 2011-11-08 | 1,165,100 | 1.50 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2011-11-09 | 1,585,700 | 1.48 | 1.51 | 1.39 | 1.40 | 00:00:00 | | 2011-11-10 | 1,929,300 | 1.40 | 1.44 | 1.35 | 1.36 | 00:00:00 | | 2011-11-11 | 951,200 | 1.36 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2011-11-14 | 1,693,700 | 1.45 | 1.47 | 1.35 | 1.36 | 00:00:00 | | 2011-11-15 | 1,402,300 | 1.35 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2011-11-16 | 2,875,600 | 1.31 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2011-11-17 | 1,980,600 | 1.28 | 1.29 | 1.20 | 1.21 | 00:00:00 | | 2011-11-18 | 1,545,600 | 1.20 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2011-11-21 | 2,208,600 | 1.23 | 1.23 | 1.13 | 1.13 | 00:00:00 | | 2011-11-22 | 1,869,100 | 1.15 | 1.15 | 1.06 | 1.07 | 00:00:00 | | 2011-11-23 | 1,880,400 | 1.08 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2011-11-24 | 2,699,200 | 1.01 | 1.06 | 0.97 | 1.03 | 00:00:00 | | 2011-11-25 | 1,314,200 | 1.03 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2011-11-28 | 2,415,500 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2011-11-29 | 2,657,200 | 1.02 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2011-11-30 | 6,226,400 | 1.00 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2011-12-01 | 8,715,700 | 1.01 | 1.14 | 1.01 | 1.09 | 00:00:00 | | 2011-12-02 | 9,456,600 | 1.13 | 1.24 | 1.10 | 1.15 | 00:00:00 | | 2011-12-05 | 5,653,400 | 1.23 | 1.24 | 1.17 | 1.18 | 00:00:00 | | 2011-12-06 | 5,357,600 | 1.19 | 1.21 | 1.12 | 1.13 | 00:00:00 | | 2011-12-07 | 7,536,200 | 1.14 | 1.17 | 1.04 | 1.07 | 00:00:00 | | 2011-12-08 | 5,426,900 | 1.07 | 1.08 | 0.96 | 0.96 | 00:00:00 | | 2011-12-09 | 6,217,400 | 0.93 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2011-12-12 | 6,931,000 | 0.93 | 0.93 | 0.85 | 0.85 | 00:00:00 | | 2011-12-13 | 5,404,600 | 0.88 | 0.89 | 0.80 | 0.81 | 00:00:00 | | 2011-12-14 | 6,478,400 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2011-12-15 | 7,449,500 | 0.77 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2011-12-16 | 15,651,500 | 0.71 | 0.78 | 0.71 | 0.75 | 00:00:00 | | 2011-12-19 | 5,964,800 | 0.76 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2011-12-20 | 4,873,400 | 0.80 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2011-12-21 | 5,434,000 | 0.78 | 0.81 | 0.73 | 0.73 | 00:00:00 | | 2011-12-22 | 4,422,100 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2011-12-23 | 7,206,500 | 0.72 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2011-12-27 | 6,059,100 | 0.70 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2011-12-28 | 3,760,500 | 0.66 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2011-12-29 | 3,473,100 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2011-12-30 | 3,467,900 | 0.61 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2012-01-02 | 5,928,100 | 0.63 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2012-01-03 | 10,796,600 | 0.67 | 0.74 | 0.66 | 0.73 | 00:00:00 | | 2012-01-04 | 16,111,700 | 0.75 | 0.81 | 0.72 | 0.79 | 00:00:00 | | 2012-01-05 | 11,677,000 | 0.82 | 0.82 | 0.67 | 0.67 | 00:00:00 | | 2012-01-06 | 7,852,000 | 0.69 | 0.72 | 0.63 | 0.63 | 00:00:00 | | 2012-01-09 | 5,245,500 | 0.66 | 0.67 | 0.57 | 0.59 | 00:00:00 | | 2012-01-10 | 6,620,900 | 0.59 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2012-01-11 | 3,894,200 | 0.60 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2012-01-12 | 7,479,900 | 0.62 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2012-01-13 | 12,398,600 | 0.73 | 0.75 | 0.66 | 0.68 | 00:00:00 | | 2012-01-16 | 3,270,800 | 0.65 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2012-01-17 | 7,166,700 | 0.65 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2012-01-18 | 3,026,500 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2012-01-19 | 5,685,900 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2012-01-20 | 5,541,000 | 0.65 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2012-01-23 | 6,298,500 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2012-01-24 | 4,004,200 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2012-01-25 | 5,488,900 | 0.70 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2012-01-26 | 5,986,000 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2012-01-27 | 9,856,100 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2012-01-30 | 7,675,700 | 0.69 | 0.69 | 0.59 | 0.63 | 00:00:00 | | 2012-01-31 | 9,145,100 | 0.65 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2012-02-01 | 9,926,300 | 0.70 | 0.81 | 0.69 | 0.78 | 00:00:00 | | 2012-02-02 | 15,066,100 | 0.80 | 0.92 | 0.78 | 0.88 | 00:00:00 | | 2012-02-03 | 11,835,200 | 0.89 | 1.07 | 0.89 | 1.01 | 00:00:00 | | 2012-02-06 | 12,638,300 | 1.10 | 1.33 | 1.06 | 1.33 | 00:00:00 | | 2012-02-07 | 14,851,300 | 1.50 | 1.57 | 0.98 | 1.07 | 00:00:00 | | 2012-02-08 | 19,798,300 | 1.16 | 1.26 | 1.09 | 1.18 | 00:00:00 | | 2012-02-09 | 12,514,300 | 1.29 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2012-02-10 | 19,204,200 | 1.25 | 1.37 | 1.24 | 1.36 | 00:00:00 | | 2012-02-13 | 25,836,800 | 1.45 | 1.67 | 1.45 | 1.61 | 00:00:00 | | 2012-02-14 | 25,647,400 | 1.73 | 1.83 | 1.46 | 1.65 | 00:00:00 | | 2012-02-15 | 19,794,600 | 1.80 | 1.84 | 1.68 | 1.74 | 00:00:00 | | 2012-02-16 | 17,201,900 | 1.65 | 1.79 | 1.60 | 1.74 | 00:00:00 | | 2012-02-17 | 9,464,200 | 1.80 | 1.81 | 1.71 | 1.74 | 00:00:00 | | 2012-02-20 | 9,641,100 | 1.75 | 1.79 | 1.65 | 1.73 | 00:00:00 | | 2012-02-21 | 7,743,600 | 1.75 | 1.75 | 1.58 | 1.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
