|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 53,700 | 20.58 | 20.58 | 20.02 | 20.40 | 00:00:00 | 2000-12-05 | 71,100 | 20.30 | 20.60 | 20.15 | 20.36 | 00:00:00 | 2000-12-06 | 57,700 | 20.57 | 20.65 | 20.10 | 20.65 | 00:00:00 | 2000-12-07 | 26,000 | 20.45 | 20.45 | 20.19 | 20.35 | 00:00:00 | 2000-12-08 | 17,800 | 20.05 | 20.85 | 20.03 | 20.03 | 00:00:00 | 2000-12-11 | 71,200 | 20.13 | 20.38 | 19.50 | 19.80 | 00:00:00 | 2000-12-12 | 45,200 | 19.81 | 20.25 | 19.79 | 20.25 | 00:00:00 | 2000-12-13 | 10,500 | 20.35 | 20.35 | 20.10 | 20.35 | 00:00:00 | 2000-12-14 | 57,500 | 20.04 | 20.28 | 20.01 | 20.01 | 00:00:00 | 2000-12-15 | 58,700 | 20.05 | 21.50 | 20.01 | 21.30 | 00:00:00 | 2000-12-18 | 128,800 | 20.50 | 21.38 | 20.50 | 21.38 | 00:00:00 | 2000-12-19 | 98,200 | 21.01 | 21.79 | 21.01 | 21.79 | 00:00:00 | 2000-12-20 | 112,600 | 21.90 | 21.90 | 20.01 | 20.41 | 00:00:00 | 2000-12-21 | 43,200 | 20.80 | 20.80 | 19.85 | 19.90 | 00:00:00 | 2000-12-22 | 36,200 | 20.12 | 20.30 | 19.63 | 19.90 | 00:00:00 | 2000-12-25 | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2000-12-26 | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2000-12-27 | 13,600 | 19.56 | 20.82 | 19.56 | 20.73 | 00:00:00 | 2000-12-28 | 57,200 | 20.79 | 20.98 | 19.83 | 19.83 | 00:00:00 | 2000-12-29 | 73,600 | 20.70 | 22.00 | 20.42 | 21.11 | 00:00:00 | 2001-01-01 | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 00:00:00 | 2001-01-02 | 27,100 | 21.26 | 21.55 | 20.86 | 21.26 | 00:00:00 | 2001-01-03 | 59,600 | 21.26 | 21.45 | 20.50 | 20.60 | 00:00:00 | 2001-01-04 | 61,800 | 20.90 | 21.20 | 20.90 | 20.96 | 00:00:00 | 2001-01-05 | 116,600 | 20.86 | 21.26 | 20.53 | 21.20 | 00:00:00 | 2001-01-08 | 47,000 | 20.62 | 20.65 | 20.40 | 20.60 | 00:00:00 | 2001-01-09 | 67,700 | 20.40 | 20.40 | 19.57 | 19.90 | 00:00:00 | 2001-01-10 | 48,200 | 20.32 | 20.32 | 19.47 | 19.56 | 00:00:00 | 2001-01-11 | 178,600 | 19.69 | 19.69 | 19.03 | 19.20 | 00:00:00 | 2001-01-12 | 121,100 | 19.06 | 19.29 | 19.01 | 19.14 | 00:00:00 | 2001-01-15 | 165,700 | 19.11 | 19.15 | 18.90 | 19.00 | 00:00:00 | 2001-01-16 | 106,000 | 19.45 | 19.45 | 18.90 | 18.90 | 00:00:00 | 2001-01-17 | 62,100 | 18.94 | 19.34 | 18.94 | 19.30 | 00:00:00 | 2001-01-18 | 57,200 | 19.25 | 19.51 | 19.25 | 19.40 | 00:00:00 | 2001-01-19 | 124,600 | 19.38 | 19.99 | 18.92 | 19.99 | 00:00:00 | 2001-01-22 | 14,700 | 19.53 | 19.74 | 19.12 | 19.62 | 00:00:00 | 2001-01-23 | 122,300 | 19.76 | 20.20 | 19.75 | 20.20 | 00:00:00 | 2001-01-24 | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | 2001-01-25 | 50,200 | 19.81 | 19.85 | 19.68 | 19.78 | 00:00:00 | 2001-01-26 | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 00:00:00 | 2001-01-29 | 57,300 | 20.15 | 20.20 | 19.75 | 20.19 | 00:00:00 | 2001-01-30 | 87,000 | 20.25 | 20.70 | 19.90 | 20.70 | 00:00:00 | 2001-01-31 | 98,500 | 20.50 | 20.65 | 20.14 | 20.26 | 00:00:00 | 2001-02-01 | 86,600 | 20.13 | 20.65 | 20.07 | 20.65 | 00:00:00 | 2001-02-02 | 33,800 | 20.59 | 20.60 | 20.24 | 20.31 | 00:00:00 | 2001-02-05 | 67,500 | 20.20 | 20.65 | 20.05 | 20.65 | 00:00:00 | 2001-02-06 | 90,100 | 20.45 | 20.90 | 20.26 | 20.90 | 00:00:00 | 2001-02-07 | 69,300 | 20.60 | 20.85 | 20.43 | 20.50 | 00:00:00 | 2001-02-08 | 63,600 | 20.65 | 20.65 | 20.06 | 20.12 | 00:00:00 | 2001-02-09 | 62,200 | 20.09 | 20.17 | 19.75 | 20.17 | 00:00:00 | 2001-02-12 | 88,000 | 19.88 | 20.27 | 19.88 | 20.21 | 00:00:00 | 2001-02-13 | 34,800 | 20.29 | 20.29 | 19.98 | 20.03 | 00:00:00 | 2001-02-14 | 61,700 | 19.80 | 20.04 | 19.75 | 20.00 | 00:00:00 | 2001-02-15 | 34,000 | 19.78 | 19.86 | 19.77 | 19.78 | 00:00:00 | 2001-02-16 | 56,800 | 19.60 | 20.10 | 19.60 | 20.00 | 00:00:00 | 2001-02-19 | 66,000 | 20.19 | 20.45 | 19.84 | 20.45 | 00:00:00 | 2001-02-20 | 49,100 | 20.34 | 20.34 | 19.90 | 19.90 | 00:00:00 | 2001-02-21 | 58,000 | 19.52 | 19.79 | 19.32 | 19.65 | 00:00:00 | 2001-02-22 | 89,500 | 19.12 | 19.56 | 18.85 | 19.20 | 00:00:00 | 2001-02-23 | 54,200 | 18.11 | 19.21 | 18.11 | 19.20 | 00:00:00 | 2001-02-26 | 60,100 | 18.94 | 19.51 | 18.94 | 19.20 | 00:00:00 | 2001-02-27 | 81,100 | 19.00 | 19.10 | 18.94 | 18.98 | 00:00:00 | 2001-02-28 | 80,300 | 18.80 | 18.98 | 18.60 | 18.71 | 00:00:00 | 2001-03-01 | 60,800 | 18.95 | 18.95 | 18.68 | 18.82 | 00:00:00 | 2001-03-02 | 62,000 | 18.88 | 18.88 | 18.05 | 18.05 | 00:00:00 | 2001-03-05 | 70,600 | 17.55 | 18.28 | 17.55 | 17.55 | 00:00:00 | 2001-03-06 | 74,700 | 17.60 | 17.60 | 17.19 | 17.45 | 00:00:00 | 2001-03-07 | 191,200 | 17.49 | 18.30 | 17.35 | 18.15 | 00:00:00 | 2001-03-08 | 129,700 | 18.14 | 18.33 | 18.07 | 18.20 | 00:00:00 | 2001-03-09 | 91,700 | 18.43 | 18.50 | 18.23 | 18.39 | 00:00:00 | 2001-03-12 | 79,700 | 18.40 | 18.60 | 17.70 | 17.98 | 00:00:00 | 2001-03-13 | 96,100 | 17.97 | 17.97 | 17.32 | 17.46 | 00:00:00 | 2001-03-14 | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 00:00:00 | 2001-03-15 | 66,000 | 17.81 | 17.81 | 17.10 | 17.28 | 00:00:00 | 2001-03-16 | 176,300 | 17.27 | 17.27 | 15.80 | 16.03 | 00:00:00 | 2001-03-19 | 447,700 | 15.81 | 16.59 | 15.81 | 16.45 | 00:00:00 | 2001-03-20 | 302,800 | 16.75 | 16.76 | 16.51 | 16.65 | 00:00:00 | 2001-03-21 | 192,800 | 16.40 | 17.23 | 16.40 | 17.10 | 00:00:00 | 2001-03-22 | 26,600 | 16.95 | 16.97 | 16.30 | 16.30 | 00:00:00 | 2001-03-23 | 129,800 | 16.51 | 16.90 | 16.51 | 16.90 | 00:00:00 | 2001-03-26 | 72,800 | 16.95 | 17.24 | 16.80 | 17.00 | 00:00:00 | 2001-03-27 | 109,800 | 17.00 | 17.24 | 16.83 | 16.89 | 00:00:00 | 2001-03-28 | 32,400 | 16.99 | 17.00 | 16.64 | 16.70 | 00:00:00 | 2001-03-29 | 66,700 | 16.50 | 16.61 | 16.39 | 16.60 | 00:00:00 | 2001-03-30 | 59,100 | 16.89 | 16.89 | 16.70 | 16.84 | 00:00:00 | 2001-04-02 | 54,000 | 17.19 | 17.19 | 16.51 | 16.70 | 00:00:00 | 2001-04-03 | 83,800 | 16.55 | 16.84 | 16.40 | 16.40 | 00:00:00 | 2001-04-04 | 140,000 | 16.32 | 17.30 | 16.32 | 16.70 | 00:00:00 | 2001-04-05 | 80,400 | 16.63 | 17.25 | 16.63 | 16.97 | 00:00:00 | 2001-04-06 | 80,300 | 17.09 | 17.20 | 16.90 | 17.00 | 00:00:00 | 2001-04-09 | 121,900 | 17.18 | 17.18 | 16.85 | 17.00 | 00:00:00 | 2001-04-10 | 69,500 | 17.05 | 17.10 | 16.81 | 16.81 | 00:00:00 | 2001-04-11 | 99,300 | 17.00 | 17.10 | 16.87 | 16.99 | 00:00:00 | 2001-04-12 | 52,000 | 17.08 | 17.08 | 16.81 | 16.90 | 00:00:00 | 2001-04-13 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | 2001-04-16 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | 2001-04-17 | 44,700 | 16.80 | 16.99 | 16.79 | 16.89 | 00:00:00 | 2001-04-18 | 55,000 | 17.23 | 17.30 | 17.06 | 17.28 | 00:00:00 | 2001-04-19 | 36,400 | 17.30 | 17.39 | 16.95 | 17.06 | 00:00:00 | 2001-04-20 | 48,400 | 17.11 | 17.15 | 16.84 | 16.98 | 00:00:00 | 2001-04-23 | 33,700 | 17.12 | 17.19 | 16.80 | 16.80 | 00:00:00 | 2001-04-24 | 36,400 | 16.76 | 16.99 | 16.76 | 16.87 | 00:00:00 | 2001-04-25 | 16,000 | 16.75 | 16.98 | 16.75 | 16.80 | 00:00:00 | 2001-04-26 | 38,800 | 16.90 | 16.90 | 16.53 | 16.53 | 00:00:00 | 2001-04-27 | 35,300 | 16.55 | 16.78 | 16.51 | 16.76 | 00:00:00 | 2001-04-30 | 47,400 | 16.91 | 16.91 | 16.50 | 16.84 | 00:00:00 | 2001-05-01 | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 00:00:00 | 2001-05-02 | 66,500 | 16.83 | 17.06 | 16.83 | 17.05 | 00:00:00 | 2001-05-03 | 122,800 | 17.23 | 17.25 | 16.42 | 16.43 | 00:00:00 | 2001-05-04 | 175,200 | 16.80 | 16.80 | 15.83 | 16.55 | 00:00:00 | 2001-05-07 | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | 2001-05-08 | 45,200 | 16.35 | 16.65 | 16.34 | 16.42 | 00:00:00 | 2001-05-09 | 22,400 | 16.50 | 16.55 | 16.33 | 16.33 | 00:00:00 | 2001-05-10 | 69,800 | 16.39 | 16.60 | 16.30 | 16.30 | 00:00:00 | 2001-05-11 | 72,700 | 16.36 | 16.68 | 16.36 | 16.60 | 00:00:00 | 2001-05-14 | 36,100 | 16.68 | 16.80 | 16.29 | 16.29 | 00:00:00 | 2001-05-15 | 61,800 | 16.67 | 16.67 | 16.28 | 16.35 | 00:00:00 | 2001-05-16 | 65,200 | 16.31 | 16.48 | 16.13 | 16.31 | 00:00:00 | 2001-05-17 | 27,400 | 16.54 | 16.60 | 16.33 | 16.35 | 00:00:00 | 2001-05-18 | 31,700 | 16.44 | 16.45 | 16.35 | 16.35 | 00:00:00 | 2001-05-21 | 26,800 | 16.27 | 16.32 | 16.15 | 16.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|