TR4DER - FONDIARIA-SAI [FSA.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-12-20	15,362,400	2.22	2.27	2.19	2.25	00:00:00
2013-12-23	11,581,300	2.25	2.32	2.25	2.30	00:00:00
2013-12-24	0	2.30	2.30	2.30	2.30	00:00:00
2013-12-25	0	2.30	2.30	2.30	2.30	00:00:00
2013-12-26	0	2.30	2.30	2.30	2.30	00:00:00
2013-12-27	22,036,500	2.35	2.48	2.35	2.45	00:00:00
2013-12-30	19,698,900	2.47	2.48	2.33	2.35	00:00:00
2014-01-02	24,959,000	2.36	2.47	2.35	2.43	00:00:00
2014-01-03	32,146,200	2.44	2.47	2.39	2.45	00:00:00
2014-01-16	21,848,400	2.34	2.38	2.34	2.35	00:00:00
2014-01-17	11,395,800	2.34	2.36	2.31	2.34	00:00:00
2014-01-20	10,088,500	2.33	2.34	2.29	2.30	00:00:00
2014-01-21	6,775,400	2.30	2.32	2.26	2.27	00:00:00
2014-01-22	11,458,800	2.26	2.28	2.22	2.24	00:00:00
2014-01-23	10,581,000	2.24	2.31	2.24	2.26	00:00:00
2014-01-24	9,127,600	2.26	2.27	2.21	2.22	00:00:00
2014-01-28	7,151,600	2.24	2.25	2.22	2.24	00:00:00
2014-01-29	12,868,900	2.25	2.27	2.20	2.21	00:00:00
2014-01-30	5,182,100	2.21	2.25	2.20	2.25	00:00:00
2014-01-31	9,159,700	2.25	2.26	2.19	2.23	00:00:00
2014-02-03	6,265,100	2.24	2.25	2.18	2.18	00:00:00
2014-02-13	7,730,400	2.30	2.30	2.27	2.29	00:00:00
2014-02-14	14,041,800	2.30	2.35	2.29	2.34	00:00:00
2014-02-17	5,533,200	2.34	2.36	2.32	2.34	00:00:00
2014-03-03	15,116,400	2.39	2.42	2.33	2.33	00:00:00
2014-03-04	7,653,700	2.35	2.42	2.35	2.42	00:00:00
2014-03-11	17,033,200	2.55	2.63	2.55	2.62	00:00:00
2014-03-12	8,493,800	2.61	2.62	2.56	2.57	00:00:00
2014-03-24	28,755,700	2.72	2.78	2.67	2.69	00:00:00
2014-03-31	15,156,200	2.83	2.83	2.77	2.78	00:00:00
2014-04-15	9,016,200	2.70	2.71	2.63	2.63	00:00:00
2014-04-16	8,982,900	2.66	2.69	2.65	2.69	00:00:00
2014-04-22	7,413,200	2.71	2.75	2.67	2.75	00:00:00
2014-04-23	6,755,400	2.75	2.78	2.73	2.76	00:00:00
2014-04-24	7,385,200	2.78	2.79	2.71	2.76	00:00:00
2014-04-25	7,826,900	2.75	2.75	2.68	2.69	00:00:00
2014-04-28	8,598,500	2.70	2.71	2.67	2.68	00:00:00
2014-04-29	10,589,500	2.70	2.70	2.67	2.69	00:00:00
2014-04-30	10,162,300	2.69	2.69	2.63	2.65	00:00:00
2014-05-01	0	2.65	2.65	2.65	2.65	00:00:00
2014-05-02	9,207,200	2.67	2.69	2.64	2.65	00:00:00
2014-05-05	7,581,600	2.67	2.67	2.61	2.64	00:00:00
2014-05-06	4,950,600	2.66	2.66	2.63	2.64	00:00:00
2014-05-07	11,425,400	2.64	2.66	2.60	2.61	00:00:00
2014-05-08	7,287,000	2.63	2.66	2.62	2.64	00:00:00
2014-05-09	9,705,300	2.64	2.65	2.59	2.59	00:00:00
2014-05-12	8,387,400	2.62	2.62	2.60	2.61	00:00:00
2014-05-13	8,749,500	2.61	2.62	2.59	2.61	00:00:00
2014-05-14	8,311,200	2.63	2.63	2.55	2.57	00:00:00
2014-05-15	17,176,100	2.58	2.60	2.47	2.52	00:00:00
2014-05-16	17,532,000	2.59	2.70	2.53	2.60	00:00:00
2014-06-23	4,950,800	2.37	2.39	2.34	2.35	00:00:00
2014-07-02	6,966,700	2.37	2.44	2.36	2.42	00:00:00
2014-07-03	5,922,500	2.44	2.46	2.42	2.46	00:00:00
2014-07-04	6,726,300	2.46	2.48	2.42	2.44	00:00:00
2014-07-07	3,142,000	2.42	2.44	2.38	2.40	00:00:00
2014-07-08	4,662,800	2.39	2.41	2.31	2.31	00:00:00
2014-07-09	4,518,700	2.32	2.34	2.30	2.32	00:00:00
2014-07-10	7,631,300	2.31	2.32	2.25	2.28	00:00:00
2014-07-11	7,560,500	2.28	2.37	2.27	2.36	00:00:00
2014-07-14	4,487,500	2.37	2.39	2.34	2.36	00:00:00
2014-07-15	4,749,000	2.36	2.37	2.32	2.33	00:00:00
2014-07-16	4,184,400	2.33	2.37	2.33	2.37	00:00:00
2014-07-17	3,216,400	2.37	2.39	2.35	2.36	00:00:00
2014-07-18	4,955,200	2.34	2.37	2.32	2.32	00:00:00
2014-07-21	3,314,800	2.33	2.33	2.30	2.30	00:00:00
2014-07-22	3,486,400	2.33	2.35	2.29	2.34	00:00:00
2014-07-23	2,817,500	2.32	2.34	2.31	2.32	00:00:00
2014-07-24	6,707,000	2.31	2.40	2.30	2.40	00:00:00
2014-07-25	3,707,400	2.39	2.41	2.38	2.39	00:00:00
2014-07-28	3,401,400	2.40	2.40	2.35	2.37	00:00:00
2014-07-29	3,008,900	2.38	2.39	2.34	2.38	00:00:00
2014-07-30	3,379,900	2.36	2.38	2.35	2.36	00:00:00
2014-07-31	7,133,700	2.36	2.36	2.27	2.27	00:00:00
2014-08-01	6,234,100	2.27	2.28	2.22	2.26	00:00:00
2014-08-04	4,387,900	2.26	2.30	2.25	2.28	00:00:00
2014-08-05	5,122,100	2.28	2.29	2.23	2.24	00:00:00
2014-08-06	8,184,900	2.22	2.23	2.11	2.14	00:00:00
2014-08-07	19,592,900	2.10	2.14	2.00	2.07	00:00:00
2014-08-08	13,140,900	2.03	2.13	1.99	2.12	00:00:00
2014-08-11	5,240,200	2.14	2.17	2.12	2.16	00:00:00
2014-08-12	4,884,100	2.16	2.18	2.15	2.18	00:00:00
2014-08-13	4,295,200	2.20	2.20	2.17	2.18	00:00:00
2014-08-14	4,989,700	2.16	2.21	2.14	2.20	00:00:00
2014-08-15	0	2.20	2.20	2.20	2.20	00:00:00
2014-08-18	3,505,500	2.20	2.23	2.18	2.20	00:00:00
2014-08-19	4,268,900	2.20	2.21	2.18	2.19	00:00:00
2014-08-20	3,668,200	2.19	2.21	2.18	2.21	00:00:00
2014-08-21	4,282,000	2.21	2.24	2.20	2.23	00:00:00
2014-08-22	6,586,700	2.22	2.28	2.22	2.28	00:00:00
2014-08-25	5,648,300	2.29	2.35	2.29	2.35	00:00:00
2014-08-26	4,841,700	2.34	2.36	2.32	2.36	00:00:00
2014-08-27	6,314,500	2.35	2.41	2.35	2.41	00:00:00
2014-08-28	4,169,100	2.40	2.40	2.35	2.35	00:00:00
2014-08-29	3,300,800	2.35	2.39	2.34	2.39	00:00:00
2014-09-01	3,118,200	2.39	2.40	2.36	2.39	00:00:00
2014-09-02	3,289,100	2.40	2.40	2.36	2.36	00:00:00
2014-09-03	4,076,200	2.37	2.40	2.36	2.39	00:00:00
2014-09-04	7,136,100	2.37	2.42	2.37	2.42	00:00:00
2014-09-05	5,494,300	2.42	2.43	2.38	2.41	00:00:00
2014-09-08	2,138,800	2.42	2.42	2.39	2.40	00:00:00
2014-09-09	4,162,900	2.40	2.41	2.37	2.37	00:00:00
2014-09-10	2,917,100	2.36	2.39	2.35	2.37	00:00:00
2014-09-11	3,272,900	2.38	2.39	2.33	2.36	00:00:00
2014-09-12	2,467,300	2.37	2.37	2.32	2.35	00:00:00
2014-09-15	3,631,400	2.34	2.34	2.31	2.32	00:00:00
2014-09-16	4,949,900	2.32	2.32	2.28	2.28	00:00:00
2014-09-17	5,373,100	2.29	2.34	2.29	2.34	00:00:00
2014-09-18	4,071,000	2.34	2.36	2.32	2.32	00:00:00
2014-09-19	20,379,800	2.36	2.40	2.34	2.38	00:00:00
2014-09-22	6,136,500	2.37	2.39	2.35	2.37	00:00:00
2014-09-23	5,566,900	2.36	2.37	2.31	2.32	00:00:00
2014-09-24	5,363,100	2.31	2.32	2.29	2.31	00:00:00
2014-09-25	6,433,800	2.31	2.33	2.27	2.28	00:00:00
2014-09-26	6,215,200	2.29	2.33	2.28	2.32	00:00:00
2014-09-29	6,654,800	2.33	2.33	2.25	2.26	00:00:00
2014-09-30	11,390,500	2.26	2.28	2.24	2.24	00:00:00
2014-10-01	8,406,400	2.24	2.25	2.19	2.22	00:00:00
2014-10-02	9,640,400	2.21	2.22	2.14	2.16	00:00:00
2014-10-03	5,095,000	2.16	2.19	2.16	2.19	00:00:00
2014-10-06	4,611,800	2.20	2.20	2.14	2.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>