|
 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 | | 2013-02-19 | 5,689,600 | 1.31 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2013-02-20 | 10,705,800 | 1.31 | 1.32 | 1.25 | 1.27 | 00:00:00 | | 2013-02-21 | 8,264,600 | 1.25 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2013-02-22 | 8,025,900 | 1.21 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2013-02-28 | 7,990,400 | 1.18 | 1.18 | 1.12 | 1.16 | 00:00:00 | | 2013-03-01 | 4,625,300 | 1.16 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2013-03-04 | 5,965,200 | 1.16 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2013-03-06 | 3,985,600 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2013-03-07 | 2,005,500 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2013-03-08 | 6,709,900 | 1.19 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2013-03-11 | 7,212,100 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2013-03-14 | 7,555,700 | 1.27 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2013-03-15 | 8,700,100 | 1.33 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2013-03-20 | 2,654,500 | 1.30 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2013-03-21 | 7,552,600 | 1.31 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2013-03-22 | 24,541,900 | 1.32 | 1.41 | 1.32 | 1.37 | 00:00:00 | | 2013-03-28 | 2,915,500 | 1.30 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2013-03-29 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2013-04-02 | 2,506,500 | 1.29 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2013-04-03 | 2,282,500 | 1.30 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2013-04-04 | 4,562,800 | 1.27 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2013-04-05 | 7,363,300 | 1.30 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2013-04-08 | 5,407,500 | 1.32 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2013-04-11 | 10,612,300 | 1.45 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2013-04-12 | 7,204,900 | 1.46 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2013-04-15 | 10,714,600 | 1.51 | 1.52 | 1.44 | 1.45 | 00:00:00 | | 2013-04-16 | 10,069,200 | 1.44 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2013-04-17 | 7,832,400 | 1.47 | 1.47 | 1.42 | 1.43 | 00:00:00 | | 2013-04-18 | 5,543,500 | 1.44 | 1.46 | 1.38 | 1.40 | 00:00:00 | | 2013-04-19 | 7,044,100 | 1.42 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2013-04-22 | 11,164,500 | 1.48 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2013-04-25 | 9,672,900 | 1.52 | 1.59 | 1.52 | 1.58 | 00:00:00 | | 2013-04-26 | 7,557,200 | 1.58 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2013-05-06 | 5,375,800 | 1.60 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2013-05-07 | 9,242,900 | 1.62 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2013-05-08 | 4,773,400 | 1.60 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2013-05-09 | 17,450,400 | 1.64 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2013-05-10 | 9,726,500 | 1.69 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2013-05-14 | 21,268,300 | 1.62 | 1.62 | 1.51 | 1.53 | 00:00:00 | | 2013-05-15 | 11,531,000 | 1.51 | 1.59 | 1.51 | 1.57 | 00:00:00 | | 2013-05-16 | 5,721,000 | 1.58 | 1.58 | 1.54 | 1.56 | 00:00:00 | | 2013-05-17 | 4,180,500 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2013-05-27 | 3,016,900 | 1.51 | 1.54 | 1.49 | 1.53 | 00:00:00 | | 2013-06-03 | 3,945,700 | 1.53 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2013-06-04 | 4,886,500 | 1.54 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2013-06-05 | 5,529,300 | 1.57 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2013-06-10 | 13,146,000 | 1.51 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2013-06-11 | 8,929,800 | 1.53 | 1.53 | 1.44 | 1.49 | 00:00:00 | | 2013-06-12 | 4,765,300 | 1.47 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2013-06-18 | 6,733,300 | 1.59 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2013-06-19 | 4,311,100 | 1.58 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2013-06-20 | 5,467,900 | 1.54 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2013-06-21 | 5,274,900 | 1.51 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2013-06-25 | 9,827,300 | 1.47 | 1.48 | 1.39 | 1.40 | 00:00:00 | | 2013-06-26 | 5,267,700 | 1.40 | 1.44 | 1.38 | 1.43 | 00:00:00 | | 2013-06-27 | 3,047,700 | 1.44 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2013-06-28 | 5,388,200 | 1.43 | 1.45 | 1.39 | 1.41 | 00:00:00 | | 2013-07-01 | 4,290,000 | 1.43 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2013-07-02 | 2,851,500 | 1.41 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2013-07-03 | 5,503,700 | 1.39 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2013-07-05 | 10,753,300 | 1.46 | 1.53 | 1.45 | 1.48 | 00:00:00 | | 2013-07-08 | 4,332,700 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2013-07-11 | 3,454,900 | 1.47 | 1.48 | 1.43 | 1.44 | 00:00:00 | | 2013-07-12 | 4,911,700 | 1.45 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2013-07-15 | 5,447,000 | 1.40 | 1.41 | 1.36 | 1.37 | 00:00:00 | | 2013-07-18 | 13,306,600 | 1.43 | 1.50 | 1.43 | 1.47 | 00:00:00 | | 2013-07-19 | 8,998,900 | 1.47 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2013-07-23 | 6,736,500 | 1.55 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2013-07-24 | 6,010,900 | 1.51 | 1.57 | 1.50 | 1.56 | 00:00:00 | | 2013-07-29 | 3,217,300 | 1.57 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2013-07-30 | 4,011,300 | 1.56 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2013-07-31 | 3,128,900 | 1.57 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2013-08-01 | 11,517,700 | 1.55 | 1.64 | 1.55 | 1.63 | 00:00:00 | | 2013-08-02 | 4,441,200 | 1.63 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2013-08-13 | 9,580,600 | 1.62 | 1.62 | 1.56 | 1.59 | 00:00:00 | | 2013-08-14 | 4,628,800 | 1.57 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2013-08-19 | 5,059,200 | 1.62 | 1.62 | 1.57 | 1.57 | 00:00:00 | | 2013-08-20 | 5,061,800 | 1.57 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2013-08-21 | 9,200,900 | 1.53 | 1.53 | 1.45 | 1.47 | 00:00:00 | | 2013-08-22 | 5,208,800 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2013-08-23 | 3,854,600 | 1.50 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2013-08-26 | 4,017,100 | 1.50 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2013-09-02 | 2,755,300 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2013-09-06 | 2,817,200 | 1.46 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2013-09-12 | 7,653,200 | 1.61 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2013-09-13 | 2,645,900 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2013-09-16 | 5,624,100 | 1.63 | 1.65 | 1.62 | 1.64 | 00:00:00 | | 2013-09-17 | 5,270,100 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2013-09-18 | 4,778,200 | 1.64 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2013-09-23 | 3,576,900 | 1.64 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2013-09-26 | 9,466,200 | 1.69 | 1.69 | 1.63 | 1.68 | 00:00:00 | | 2013-09-27 | 7,637,900 | 1.69 | 1.69 | 1.61 | 1.62 | 00:00:00 | | 2013-09-30 | 9,278,200 | 1.58 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2013-10-10 | 23,777,100 | 1.83 | 1.90 | 1.82 | 1.87 | 00:00:00 | | 2013-10-11 | 12,014,600 | 1.88 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2013-10-17 | 7,662,000 | 1.92 | 1.92 | 1.88 | 1.92 | 00:00:00 | | 2013-10-18 | 6,578,100 | 1.92 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2013-10-22 | 6,851,400 | 1.92 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2013-10-23 | 9,360,400 | 1.90 | 1.90 | 1.82 | 1.83 | 00:00:00 | | 2013-10-28 | 9,586,900 | 1.84 | 1.86 | 1.77 | 1.80 | 00:00:00 | | 2013-10-29 | 24,379,000 | 1.77 | 1.86 | 1.76 | 1.86 | 00:00:00 | | 2013-10-30 | 12,820,500 | 1.86 | 1.91 | 1.85 | 1.87 | 00:00:00 | | 2013-11-11 | 4,658,900 | 1.88 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2013-11-12 | 6,242,400 | 1.90 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2013-11-13 | 9,418,900 | 1.89 | 1.90 | 1.82 | 1.83 | 00:00:00 | | 2013-11-14 | 19,835,700 | 1.90 | 1.92 | 1.86 | 1.90 | 00:00:00 | | 2013-11-15 | 21,933,000 | 1.91 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2013-11-18 | 11,724,200 | 1.95 | 1.99 | 1.94 | 1.98 | 00:00:00 | | 2013-11-19 | 10,226,700 | 1.98 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2013-11-20 | 14,066,100 | 1.94 | 1.96 | 1.88 | 1.93 | 00:00:00 | | 2013-11-25 | 6,825,800 | 1.95 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2013-11-28 | 6,392,300 | 1.93 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2013-11-29 | 5,686,600 | 1.93 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2013-12-05 | 17,921,100 | 1.88 | 1.96 | 1.88 | 1.94 | 00:00:00 | | 2013-12-09 | 19,162,700 | 1.98 | 2.06 | 1.97 | 2.06 | 00:00:00 | | 2013-12-10 | 16,532,500 | 2.06 | 2.08 | 2.02 | 2.06 | 00:00:00 | | 2013-12-11 | 7,557,000 | 2.05 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2013-12-12 | 8,790,100 | 2.05 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2013-12-13 | 10,480,200 | 2.04 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2013-12-19 | 12,624,800 | 2.16 | 2.23 | 2.16 | 2.22 | 00:00:00 | | 2013-12-20 | 15,362,400 | 2.22 | 2.27 | 2.19 | 2.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
