|
 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 | | 2014-10-06 | 4,611,800 | 2.20 | 2.20 | 2.14 | 2.15 | 00:00:00 | | 2014-10-07 | 6,034,700 | 2.14 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2014-10-08 | 4,729,700 | 2.12 | 2.14 | 2.11 | 2.12 | 00:00:00 | | 2014-10-09 | 6,122,400 | 2.15 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2014-10-10 | 6,845,100 | 2.07 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2014-10-13 | 5,369,400 | 2.05 | 2.11 | 2.04 | 2.06 | 00:00:00 | | 2014-10-14 | 7,009,000 | 2.06 | 2.08 | 2.02 | 2.07 | 00:00:00 | | 2014-10-15 | 9,247,900 | 2.07 | 2.07 | 1.98 | 1.99 | 00:00:00 | | 2014-10-16 | 12,758,400 | 2.01 | 2.02 | 1.92 | 1.99 | 00:00:00 | | 2014-10-17 | 10,604,200 | 2.00 | 2.07 | 1.97 | 2.07 | 00:00:00 | | 2014-10-20 | 8,616,400 | 2.06 | 2.07 | 1.99 | 2.00 | 00:00:00 | | 2014-10-21 | 6,955,800 | 2.00 | 2.09 | 1.99 | 2.09 | 00:00:00 | | 2014-10-22 | 4,830,100 | 2.09 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2014-10-23 | 4,544,900 | 2.08 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2014-10-24 | 6,623,600 | 2.09 | 2.13 | 2.07 | 2.13 | 00:00:00 | | 2014-10-27 | 7,667,300 | 2.15 | 2.16 | 2.07 | 2.09 | 00:00:00 | | 2014-10-28 | 6,716,000 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2014-10-29 | 8,150,000 | 2.11 | 2.13 | 2.04 | 2.04 | 00:00:00 | | 2014-10-30 | 7,395,900 | 2.04 | 2.08 | 2.00 | 2.08 | 00:00:00 | | 2014-10-31 | 9,815,400 | 2.13 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2014-11-03 | 5,286,200 | 2.14 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2014-11-04 | 5,857,800 | 2.10 | 2.14 | 2.04 | 2.05 | 00:00:00 | | 2014-11-05 | 6,120,800 | 2.06 | 2.11 | 2.05 | 2.10 | 00:00:00 | | 2014-11-06 | 6,874,600 | 2.08 | 2.11 | 2.03 | 2.04 | 00:00:00 | | 2014-11-07 | 5,096,700 | 2.05 | 2.06 | 2.01 | 2.04 | 00:00:00 | | 2014-11-10 | 4,314,800 | 2.05 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2014-11-11 | 5,282,800 | 2.03 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2014-11-12 | 8,311,700 | 2.01 | 2.03 | 1.96 | 1.96 | 00:00:00 | | 2014-11-13 | 9,344,000 | 1.98 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2014-11-14 | 20,818,600 | 2.04 | 2.19 | 2.03 | 2.18 | 00:00:00 | | 2014-11-17 | 14,024,600 | 2.17 | 2.24 | 2.16 | 2.23 | 00:00:00 | | 2014-11-18 | 7,197,400 | 2.22 | 2.24 | 2.21 | 2.22 | 00:00:00 | | 2014-11-19 | 10,518,700 | 2.23 | 2.29 | 2.22 | 2.26 | 00:00:00 | | 2014-11-20 | 10,348,700 | 2.26 | 2.27 | 2.18 | 2.22 | 00:00:00 | | 2014-11-21 | 8,548,600 | 2.24 | 2.29 | 2.22 | 2.29 | 00:00:00 | | 2014-11-24 | 7,282,600 | 2.29 | 2.29 | 2.26 | 2.28 | 00:00:00 | | 2014-11-25 | 8,109,500 | 2.27 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2014-11-26 | 6,301,300 | 2.29 | 2.30 | 2.27 | 2.30 | 00:00:00 | | 2014-11-27 | 4,595,600 | 2.30 | 2.32 | 2.29 | 2.32 | 00:00:00 | | 2014-11-28 | 4,273,900 | 2.32 | 2.33 | 2.30 | 2.30 | 00:00:00 | | 2014-12-01 | 11,386,100 | 2.29 | 2.30 | 2.21 | 2.24 | 00:00:00 | | 2014-12-02 | 6,495,400 | 2.25 | 2.27 | 2.23 | 2.27 | 00:00:00 | | 2014-12-03 | 5,912,300 | 2.27 | 2.28 | 2.26 | 2.28 | 00:00:00 | | 2014-12-04 | 9,553,100 | 2.28 | 2.29 | 2.21 | 2.22 | 00:00:00 | | 2014-12-05 | 10,952,100 | 2.23 | 2.30 | 2.23 | 2.30 | 00:00:00 | | 2014-12-08 | 4,324,000 | 2.27 | 2.30 | 2.27 | 2.29 | 00:00:00 | | 2014-12-09 | 9,613,100 | 2.27 | 2.31 | 2.24 | 2.24 | 00:00:00 | | 2014-12-10 | 6,405,600 | 2.26 | 2.29 | 2.23 | 2.27 | 00:00:00 | | 2014-12-11 | 5,807,000 | 2.27 | 2.31 | 2.25 | 2.29 | 00:00:00 | | 2014-12-12 | 6,594,300 | 2.25 | 2.28 | 2.19 | 2.19 | 00:00:00 | | 2014-12-15 | 6,756,700 | 2.17 | 2.21 | 2.11 | 2.12 | 00:00:00 | | 2014-12-16 | 8,162,000 | 2.12 | 2.17 | 2.08 | 2.17 | 00:00:00 | | 2014-12-17 | 5,479,300 | 2.15 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2014-12-18 | 5,740,700 | 2.19 | 2.22 | 2.19 | 2.22 | 00:00:00 | | 2014-12-19 | 8,489,000 | 2.23 | 2.25 | 2.19 | 2.22 | 00:00:00 | | 2014-12-22 | 3,799,100 | 2.24 | 2.27 | 2.23 | 2.25 | 00:00:00 | | 2014-12-23 | 4,383,400 | 2.25 | 2.28 | 2.25 | 2.28 | 00:00:00 | | 2014-12-24 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2014-12-25 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2014-12-26 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2014-12-29 | 4,893,600 | 2.28 | 2.31 | 2.22 | 2.25 | 00:00:00 | | 2014-12-30 | 3,860,300 | 2.25 | 2.27 | 2.23 | 2.23 | 00:00:00 | | 2014-12-31 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-01-01 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-01-02 | 4,547,800 | 2.24 | 2.27 | 2.23 | 2.24 | 00:00:00 | | 2015-01-05 | 6,162,200 | 2.23 | 2.26 | 2.17 | 2.17 | 00:00:00 | | 2015-01-06 | 4,900,200 | 2.17 | 2.20 | 2.16 | 2.17 | 00:00:00 | | 2015-01-07 | 4,445,900 | 2.18 | 2.21 | 2.16 | 2.17 | 00:00:00 | | 2015-01-08 | 5,441,800 | 2.20 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2015-01-09 | 4,961,700 | 2.18 | 2.22 | 2.11 | 2.13 | 00:00:00 | | 2015-01-12 | 4,698,700 | 2.13 | 2.15 | 2.09 | 2.12 | 00:00:00 | | 2015-01-13 | 5,189,900 | 2.11 | 2.20 | 2.11 | 2.19 | 00:00:00 | | 2015-01-14 | 4,887,700 | 2.17 | 2.21 | 2.15 | 2.17 | 00:00:00 | | 2015-01-15 | 6,242,900 | 2.19 | 2.21 | 2.12 | 2.19 | 00:00:00 | | 2015-01-16 | 7,419,000 | 2.19 | 2.25 | 2.18 | 2.24 | 00:00:00 | | 2015-01-19 | 5,311,000 | 2.25 | 2.26 | 2.23 | 2.25 | 00:00:00 | | 2015-01-20 | 7,197,500 | 2.25 | 2.29 | 2.25 | 2.28 | 00:00:00 | | 2015-01-21 | 9,289,500 | 2.27 | 2.28 | 2.23 | 2.28 | 00:00:00 | | 2015-01-22 | 15,160,600 | 2.27 | 2.37 | 2.27 | 2.36 | 00:00:00 | | 2015-01-23 | 14,862,400 | 2.36 | 2.41 | 2.36 | 2.40 | 00:00:00 | | 2015-01-26 | 11,738,900 | 2.37 | 2.46 | 2.37 | 2.45 | 00:00:00 | | 2015-01-27 | 12,573,100 | 2.45 | 2.47 | 2.43 | 2.46 | 00:00:00 | | 2015-01-28 | 11,196,500 | 2.47 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2015-01-29 | 12,847,500 | 2.45 | 2.47 | 2.41 | 2.43 | 00:00:00 | | 2015-01-30 | 11,288,900 | 2.44 | 2.48 | 2.44 | 2.46 | 00:00:00 | | 2015-02-02 | 7,815,900 | 2.48 | 2.48 | 2.44 | 2.45 | 00:00:00 | | 2015-02-03 | 13,082,900 | 2.47 | 2.53 | 2.46 | 2.51 | 00:00:00 | | 2015-02-04 | 11,997,800 | 2.51 | 2.52 | 2.48 | 2.49 | 00:00:00 | | 2015-02-05 | 6,799,700 | 2.47 | 2.50 | 2.46 | 2.47 | 00:00:00 | | 2015-02-06 | 8,196,900 | 2.46 | 2.48 | 2.42 | 2.46 | 00:00:00 | | 2015-02-09 | 7,043,400 | 2.44 | 2.45 | 2.41 | 2.43 | 00:00:00 | | 2015-02-10 | 12,137,500 | 2.43 | 2.50 | 2.43 | 2.50 | 00:00:00 | | 2015-02-11 | 19,905,000 | 2.52 | 2.53 | 2.45 | 2.46 | 00:00:00 | | 2015-02-12 | 9,877,600 | 2.47 | 2.51 | 2.47 | 2.50 | 00:00:00 | | 2015-02-13 | 7,599,900 | 2.50 | 2.52 | 2.49 | 2.50 | 00:00:00 | | 2015-02-16 | 6,393,600 | 2.48 | 2.50 | 2.47 | 2.49 | 00:00:00 | | 2015-02-17 | 6,964,400 | 2.48 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2015-02-18 | 7,774,000 | 2.51 | 2.53 | 2.49 | 2.53 | 00:00:00 | | 2015-02-19 | 8,854,700 | 2.52 | 2.54 | 2.52 | 2.54 | 00:00:00 | | 2015-02-20 | 9,098,900 | 2.51 | 2.54 | 2.49 | 2.51 | 00:00:00 | | 2015-02-23 | 9,282,900 | 2.53 | 2.55 | 2.52 | 2.55 | 00:00:00 | | 2015-02-24 | 8,301,500 | 2.55 | 2.56 | 2.53 | 2.55 | 00:00:00 | | 2015-02-25 | 8,181,400 | 2.55 | 2.57 | 2.55 | 2.57 | 00:00:00 | | 2015-02-26 | 21,017,900 | 2.57 | 2.67 | 2.56 | 2.62 | 00:00:00 | | 2015-02-27 | 12,312,100 | 2.63 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2015-03-02 | 11,981,100 | 2.63 | 2.66 | 2.62 | 2.64 | 00:00:00 | | 2015-03-03 | 9,718,500 | 2.65 | 2.65 | 2.59 | 2.59 | 00:00:00 | | 2015-03-04 | 5,555,900 | 2.60 | 2.61 | 2.58 | 2.61 | 00:00:00 | | 2015-03-05 | 8,210,300 | 2.61 | 2.63 | 2.60 | 2.63 | 00:00:00 | | 2015-03-06 | 9,170,500 | 2.64 | 2.65 | 2.63 | 2.64 | 00:00:00 | | 2015-03-09 | 5,966,500 | 2.63 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2015-03-10 | 6,436,400 | 2.64 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2015-03-11 | 11,702,100 | 2.63 | 2.66 | 2.62 | 2.66 | 00:00:00 | | 2015-03-12 | 6,737,400 | 2.66 | 2.67 | 2.64 | 2.65 | 00:00:00 | | 2015-03-13 | 7,197,400 | 2.66 | 2.66 | 2.62 | 2.65 | 00:00:00 | | 2015-03-16 | 10,294,300 | 2.65 | 2.68 | 2.64 | 2.66 | 00:00:00 | | 2015-03-17 | 9,400,300 | 2.66 | 2.66 | 2.62 | 2.66 | 00:00:00 | | 2015-03-18 | 5,848,700 | 2.66 | 2.67 | 2.62 | 2.64 | 00:00:00 | | 2015-03-19 | 7,828,000 | 2.63 | 2.66 | 2.63 | 2.66 | 00:00:00 | | 2015-03-20 | 10,984,100 | 2.66 | 2.67 | 2.64 | 2.65 | 00:00:00 | | 2015-03-23 | 13,323,100 | 2.66 | 2.68 | 2.65 | 2.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
