|
 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 | | 2012-02-21 | 7,743,600 | 1.75 | 1.75 | 1.58 | 1.62 | 00:00:00 | | 2012-02-22 | 13,693,800 | 1.60 | 1.74 | 1.58 | 1.69 | 00:00:00 | | 2012-02-23 | 10,250,900 | 1.73 | 1.76 | 1.46 | 1.47 | 00:00:00 | | 2012-02-24 | 7,417,300 | 1.50 | 1.59 | 1.48 | 1.52 | 00:00:00 | | 2012-02-27 | 10,155,300 | 1.57 | 1.61 | 1.37 | 1.52 | 00:00:00 | | 2012-02-28 | 4,831,400 | 1.54 | 1.58 | 1.45 | 1.46 | 00:00:00 | | 2012-02-29 | 7,005,300 | 1.47 | 1.49 | 1.38 | 1.38 | 00:00:00 | | 2012-03-01 | 13,000,700 | 1.37 | 1.47 | 1.33 | 1.45 | 00:00:00 | | 2012-03-02 | 5,082,000 | 1.46 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2012-03-05 | 5,678,900 | 1.41 | 1.41 | 1.33 | 1.34 | 00:00:00 | | 2012-03-06 | 12,097,200 | 1.38 | 1.40 | 1.19 | 1.21 | 00:00:00 | | 2012-03-07 | 8,080,500 | 1.25 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2012-03-08 | 4,545,100 | 1.30 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2012-03-09 | 3,367,500 | 1.31 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2012-03-12 | 3,948,800 | 1.30 | 1.30 | 1.19 | 1.20 | 00:00:00 | | 2012-03-13 | 1,944,400 | 1.23 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2012-03-14 | 4,806,900 | 1.24 | 1.32 | 1.24 | 1.29 | 00:00:00 | | 2012-03-15 | 2,273,500 | 1.29 | 1.31 | 1.24 | 1.28 | 00:00:00 | | 2012-03-16 | 2,702,300 | 1.30 | 1.30 | 1.23 | 1.26 | 00:00:00 | | 2012-03-19 | 4,837,900 | 1.27 | 1.33 | 1.24 | 1.29 | 00:00:00 | | 2012-03-20 | 2,792,900 | 1.29 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2012-03-21 | 3,780,700 | 1.29 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2012-03-23 | 1,933,500 | 1.26 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2012-03-26 | 1,243,100 | 1.30 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2012-03-27 | 1,159,800 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2012-03-28 | 3,521,800 | 1.25 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2012-03-29 | 6,097,500 | 1.15 | 1.15 | 1.01 | 1.02 | 00:00:00 | | 2012-03-30 | 5,122,600 | 1.07 | 1.11 | 1.01 | 1.07 | 00:00:00 | | 2012-04-02 | 2,809,400 | 1.09 | 1.11 | 1.01 | 1.03 | 00:00:00 | | 2012-04-03 | 3,629,800 | 1.03 | 1.11 | 1.02 | 1.05 | 00:00:00 | | 2012-04-04 | 2,258,000 | 1.03 | 1.04 | 0.98 | 0.99 | 00:00:00 | | 2012-04-05 | 2,215,900 | 1.00 | 1.02 | 0.95 | 0.97 | 00:00:00 | | 2012-04-10 | 2,217,400 | 0.97 | 0.97 | 0.88 | 0.88 | 00:00:00 | | 2012-04-11 | 1,785,800 | 0.88 | 0.93 | 0.88 | 0.89 | 00:00:00 | | 2012-04-12 | 1,600,300 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2012-04-13 | 4,496,800 | 0.91 | 0.96 | 0.87 | 0.88 | 00:00:00 | | 2012-04-16 | 3,049,400 | 0.89 | 0.90 | 0.82 | 0.83 | 00:00:00 | | 2012-04-17 | 6,754,800 | 0.82 | 1.15 | 0.80 | 1.15 | 00:00:00 | | 2012-04-18 | 14,728,700 | 1.20 | 1.20 | 1.01 | 1.03 | 00:00:00 | | 2012-04-19 | 6,294,800 | 1.05 | 1.11 | 1.03 | 1.05 | 00:00:00 | | 2012-04-20 | 3,798,900 | 1.01 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2012-04-23 | 5,534,600 | 0.97 | 1.04 | 0.93 | 0.95 | 00:00:00 | | 2012-04-24 | 2,695,800 | 1.00 | 1.01 | 0.94 | 0.96 | 00:00:00 | | 2012-04-25 | 1,780,500 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2012-04-26 | 2,844,500 | 0.99 | 0.99 | 0.90 | 0.92 | 00:00:00 | | 2012-04-27 | 3,547,300 | 0.90 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2012-04-30 | 2,578,500 | 0.92 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2012-05-02 | 1,308,500 | 0.95 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2012-05-03 | 1,451,100 | 0.91 | 0.94 | 0.88 | 0.89 | 00:00:00 | | 2012-05-04 | 1,966,900 | 0.90 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2012-05-07 | 2,202,200 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2012-05-08 | 1,812,000 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2012-05-09 | 2,229,200 | 0.93 | 0.93 | 0.85 | 0.86 | 00:00:00 | | 2012-05-10 | 3,884,500 | 0.89 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2012-05-11 | 7,480,800 | 0.90 | 1.13 | 0.90 | 1.11 | 00:00:00 | | 2012-05-14 | 5,865,700 | 1.08 | 1.14 | 1.01 | 1.03 | 00:00:00 | | 2012-05-16 | 2,305,600 | 0.96 | 0.99 | 0.91 | 0.95 | 00:00:00 | | 2012-05-17 | 2,187,400 | 0.96 | 1.06 | 0.93 | 1.06 | 00:00:00 | | 2012-05-18 | 3,412,800 | 1.01 | 1.03 | 0.95 | 0.96 | 00:00:00 | | 2012-05-21 | 1,602,300 | 0.97 | 0.98 | 0.92 | 0.93 | 00:00:00 | | 2012-05-22 | 6,545,700 | 0.94 | 1.03 | 0.93 | 1.00 | 00:00:00 | | 2012-05-23 | 5,055,900 | 0.98 | 1.07 | 0.97 | 1.01 | 00:00:00 | | 2012-05-24 | 4,452,000 | 1.04 | 1.06 | 0.97 | 0.98 | 00:00:00 | | 2012-05-25 | 2,480,400 | 0.99 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2012-05-28 | 2,197,900 | 1.00 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2012-05-29 | 1,300,600 | 0.99 | 1.01 | 0.94 | 0.95 | 00:00:00 | | 2012-05-30 | 1,261,300 | 0.95 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2012-05-31 | 2,360,600 | 0.93 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2012-06-01 | 1,482,500 | 0.96 | 0.99 | 0.92 | 0.94 | 00:00:00 | | 2012-06-05 | 2,076,000 | 0.98 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2012-06-06 | 2,520,600 | 0.97 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2012-06-07 | 3,132,900 | 1.00 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2012-06-08 | 14,270,300 | 0.98 | 1.15 | 0.97 | 1.11 | 00:00:00 | | 2012-06-11 | 7,188,100 | 1.15 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2012-06-12 | 3,866,000 | 1.02 | 1.06 | 0.93 | 0.95 | 00:00:00 | | 2012-06-13 | 2,420,200 | 0.97 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2012-06-14 | 705,300 | 0.97 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2012-06-15 | 3,091,400 | 0.95 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2012-06-18 | 1,501,700 | 0.98 | 0.99 | 0.91 | 0.95 | 00:00:00 | | 2012-06-19 | 1,485,100 | 0.95 | 0.98 | 0.92 | 0.96 | 00:00:00 | | 2012-06-20 | 1,227,500 | 0.98 | 1.01 | 0.96 | 0.98 | 00:00:00 | | 2012-06-21 | 3,894,400 | 1.00 | 1.04 | 0.99 | 1.01 | 00:00:00 | | 2012-06-22 | 1,958,600 | 1.01 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2012-06-25 | 1,606,400 | 1.02 | 1.03 | 0.93 | 0.95 | 00:00:00 | | 2012-06-26 | 2,238,800 | 0.97 | 0.97 | 0.89 | 0.90 | 00:00:00 | | 2012-06-27 | 2,655,100 | 0.92 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2012-06-28 | 3,034,700 | 0.93 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2012-06-29 | 1,849,900 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2012-07-02 | 21,700 | 89.50 | 92.95 | 85.10 | 88.50 | 00:00:00 | | 2012-07-03 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2012-07-04 | 26,000 | 87.20 | 91.70 | 86.70 | 88.45 | 00:00:00 | | 2012-07-05 | 30,000 | 88.50 | 91.00 | 83.00 | 84.15 | 00:00:00 | | 2012-07-06 | 4,600 | 82.95 | 82.95 | 70.10 | 70.10 | 00:00:00 | | 2012-07-09 | 300 | 61.10 | 61.10 | 61.10 | 61.10 | 00:00:00 | | 2012-07-10 | 33,400 | 61.30 | 71.50 | 60.65 | 66.50 | 00:00:00 | | 2012-07-11 | 45,500 | 66.50 | 69.60 | 60.50 | 63.70 | 00:00:00 | | 2012-07-12 | 37,300 | 62.80 | 65.25 | 56.00 | 56.00 | 00:00:00 | | 2012-07-13 | 2,100 | 55.40 | 55.40 | 45.65 | 45.65 | 00:00:00 | | 2012-07-16 | 0 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2012-07-17 | 563,400 | 3.96 | 7.00 | 3.66 | 4.90 | 00:00:00 | | 2012-07-18 | 2,442,500 | 5.20 | 5.25 | 2.36 | 2.88 | 00:00:00 | | 2012-07-19 | 5,477,400 | 2.85 | 3.40 | 2.21 | 3.32 | 00:00:00 | | 2012-07-20 | 4,009,600 | 3.37 | 4.51 | 3.30 | 3.67 | 00:00:00 | | 2012-07-23 | 2,094,500 | 3.68 | 4.15 | 3.40 | 3.52 | 00:00:00 | | 2012-07-24 | 1,928,300 | 3.51 | 4.00 | 3.45 | 4.00 | 00:00:00 | | 2012-07-25 | 2,541,700 | 4.00 | 4.00 | 2.75 | 3.61 | 00:00:00 | | 2012-07-26 | 3,110,800 | 3.49 | 3.65 | 3.00 | 3.44 | 00:00:00 | | 2012-07-27 | 3,592,300 | 3.09 | 3.10 | 1.40 | 1.40 | 00:00:00 | | 2012-07-30 | 9,835,300 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-07-31 | 5,274,400 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2012-08-01 | 8,366,200 | 1.00 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2012-08-02 | 9,944,700 | 1.02 | 1.02 | 0.94 | 0.94 | 00:00:00 | | 2012-08-03 | 7,990,500 | 0.94 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2012-08-06 | 3,706,300 | 0.95 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2012-08-07 | 5,256,100 | 0.96 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2012-08-08 | 2,535,500 | 0.96 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2012-08-09 | 5,491,000 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2012-08-10 | 3,820,700 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2012-08-14 | 3,543,400 | 1.00 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2012-08-16 | 4,237,400 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2012-08-17 | 3,857,100 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
