|
 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 | | 2012-08-17 | 3,857,100 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2012-08-20 | 2,585,100 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2012-08-21 | 8,173,900 | 0.99 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2012-08-22 | 7,236,400 | 1.04 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2012-08-23 | 2,781,900 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2012-08-24 | 2,022,000 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2012-08-27 | 1,614,600 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-08-28 | 3,124,300 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2012-08-29 | 3,778,200 | 1.02 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2012-08-30 | 4,860,500 | 1.03 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2012-08-31 | 3,302,900 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2012-09-03 | 1,968,700 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2012-09-04 | 8,521,300 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-09-05 | 10,579,700 | 1.00 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2012-09-06 | 10,774,200 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2012-09-07 | 21,743,500 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2012-09-10 | 40,283,800 | 1.00 | 1.10 | 0.99 | 1.08 | 00:00:00 | | 2012-09-11 | 35,426,900 | 1.08 | 1.11 | 1.01 | 1.02 | 00:00:00 | | 2012-09-12 | 11,700,400 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2012-09-13 | 10,392,100 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2012-09-14 | 60,324,700 | 1.02 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2012-09-17 | 68,675,000 | 1.11 | 1.13 | 1.07 | 1.11 | 00:00:00 | | 2012-09-18 | 26,753,100 | 1.12 | 1.14 | 1.07 | 1.08 | 00:00:00 | | 2012-09-19 | 12,893,300 | 1.09 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2012-09-20 | 16,407,000 | 1.07 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2012-09-21 | 9,671,900 | 1.09 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2012-09-24 | 15,038,400 | 1.11 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2012-09-25 | 9,680,100 | 1.11 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2012-09-26 | 8,438,100 | 1.09 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2012-09-27 | 7,813,000 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2012-09-28 | 5,579,800 | 1.09 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2012-10-01 | 4,643,900 | 1.07 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2012-10-02 | 3,855,500 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2012-10-03 | 4,244,400 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2012-10-04 | 3,184,000 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2012-10-05 | 4,398,500 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2012-10-08 | 4,569,500 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2012-10-09 | 4,110,300 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2012-10-10 | 14,300,700 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2012-10-11 | 34,736,900 | 1.00 | 1.00 | 0.92 | 0.98 | 00:00:00 | | 2012-10-12 | 11,565,600 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2012-10-15 | 6,814,100 | 0.98 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2012-10-16 | 19,949,900 | 0.98 | 1.04 | 0.97 | 1.03 | 00:00:00 | | 2012-10-17 | 25,866,700 | 1.05 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2012-10-18 | 7,267,400 | 1.08 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2012-10-19 | 5,463,300 | 1.07 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2012-10-22 | 4,283,700 | 1.04 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2012-10-23 | 6,033,000 | 1.04 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2012-10-24 | 3,430,200 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2012-10-25 | 4,947,300 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2012-10-26 | 2,385,800 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2012-10-29 | 5,981,500 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2012-10-30 | 2,233,100 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-10-31 | 4,021,700 | 1.01 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2012-11-01 | 1,910,200 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2012-11-02 | 2,896,200 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2012-11-05 | 2,219,500 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2012-11-06 | 1,951,700 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2012-11-07 | 3,534,700 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2012-11-08 | 3,087,600 | 0.98 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2012-11-09 | 4,457,700 | 0.96 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2012-11-12 | 7,477,700 | 0.97 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2012-11-13 | 7,621,500 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2012-11-14 | 8,884,500 | 0.93 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2012-11-15 | 7,905,400 | 0.90 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2012-11-16 | 9,443,400 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2012-11-19 | 7,846,500 | 0.87 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2012-11-20 | 8,295,500 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2012-11-21 | 8,576,600 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2012-11-22 | 15,325,900 | 0.86 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2012-11-23 | 5,525,800 | 0.91 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2012-11-26 | 3,233,000 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2012-11-27 | 5,184,800 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2012-11-28 | 6,133,300 | 0.86 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2012-11-29 | 9,983,200 | 0.91 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2012-11-30 | 9,979,200 | 0.93 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2012-12-03 | 7,305,900 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2012-12-04 | 6,125,100 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2012-12-05 | 4,698,300 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2012-12-06 | 4,283,100 | 0.94 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2012-12-07 | 3,094,800 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2012-12-10 | 7,398,300 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2012-12-11 | 5,472,600 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2012-12-12 | 3,160,100 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2012-12-13 | 6,605,600 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2012-12-14 | 10,416,800 | 0.95 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2012-12-17 | 4,897,200 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2012-12-18 | 10,246,900 | 0.99 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2012-12-19 | 12,765,100 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2012-12-20 | 7,541,500 | 0.99 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2012-12-21 | 9,448,700 | 0.99 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2012-12-24 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-12-25 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-12-26 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-12-27 | 5,187,100 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2012-12-28 | 3,833,400 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2012-12-31 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2013-01-01 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2013-01-02 | 6,031,600 | 0.97 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2013-01-03 | 2,569,700 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2013-01-04 | 10,551,800 | 0.99 | 1.05 | 0.99 | 1.04 | 00:00:00 | | 2013-01-07 | 8,208,400 | 1.04 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2013-01-08 | 14,043,200 | 1.03 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2013-01-09 | 24,380,500 | 1.07 | 1.13 | 1.06 | 1.11 | 00:00:00 | | 2013-01-10 | 15,233,000 | 1.11 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2013-01-11 | 9,518,100 | 1.13 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2013-01-14 | 10,430,200 | 1.12 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2013-01-15 | 7,687,900 | 1.09 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2013-01-16 | 7,772,900 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2013-01-17 | 35,848,900 | 1.10 | 1.23 | 1.09 | 1.23 | 00:00:00 | | 2013-01-18 | 40,361,500 | 1.25 | 1.31 | 1.23 | 1.27 | 00:00:00 | | 2013-01-21 | 26,568,700 | 1.27 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2013-01-22 | 22,701,100 | 1.31 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2013-01-23 | 11,466,900 | 1.32 | 1.32 | 1.27 | 1.28 | 00:00:00 | | 2013-01-29 | 9,327,500 | 1.35 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2013-01-30 | 16,868,200 | 1.34 | 1.34 | 1.27 | 1.27 | 00:00:00 | | 2013-02-11 | 4,473,300 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2013-02-14 | 10,864,400 | 1.35 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2013-02-15 | 7,687,200 | 1.35 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2013-02-18 | 6,460,100 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2013-02-19 | 5,689,600 | 1.31 | 1.32 | 1.28 | 1.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
