|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 26,800 | 16.27 | 16.32 | 16.15 | 16.20 | 00:00:00 | | 2001-05-22 | 161,400 | 16.30 | 16.40 | 15.96 | 16.00 | 00:00:00 | | 2001-05-23 | 528,400 | 16.20 | 16.92 | 16.05 | 16.81 | 00:00:00 | | 2001-05-24 | 779,900 | 16.86 | 17.51 | 16.80 | 17.51 | 00:00:00 | | 2001-05-25 | 310,300 | 17.59 | 17.59 | 17.10 | 17.10 | 00:00:00 | | 2001-05-28 | 43,100 | 17.28 | 17.28 | 17.04 | 17.14 | 00:00:00 | | 2001-05-29 | 107,100 | 17.10 | 17.34 | 16.62 | 16.62 | 00:00:00 | | 2001-05-30 | 43,700 | 16.54 | 16.70 | 16.36 | 16.36 | 00:00:00 | | 2001-05-31 | 207,100 | 16.20 | 17.00 | 16.20 | 16.78 | 00:00:00 | | 2001-06-01 | 96,300 | 16.86 | 17.18 | 16.86 | 17.10 | 00:00:00 | | 2001-06-04 | 42,500 | 17.02 | 17.15 | 17.02 | 17.10 | 00:00:00 | | 2001-06-05 | 120,500 | 17.04 | 17.15 | 17.04 | 17.10 | 00:00:00 | | 2001-06-06 | 269,300 | 17.10 | 17.90 | 17.07 | 17.60 | 00:00:00 | | 2001-06-07 | 314,000 | 17.55 | 18.05 | 17.47 | 17.97 | 00:00:00 | | 2001-06-08 | 862,400 | 17.99 | 18.70 | 17.90 | 18.56 | 00:00:00 | | 2001-06-11 | 764,600 | 18.45 | 19.05 | 18.20 | 18.92 | 00:00:00 | | 2001-06-12 | 304,200 | 18.85 | 18.95 | 18.25 | 18.42 | 00:00:00 | | 2001-06-13 | 168,100 | 18.42 | 18.55 | 18.28 | 18.40 | 00:00:00 | | 2001-06-14 | 228,000 | 18.40 | 18.55 | 18.12 | 18.18 | 00:00:00 | | 2001-06-15 | 100,200 | 18.11 | 18.20 | 17.94 | 18.00 | 00:00:00 | | 2001-06-18 | 75,600 | 18.09 | 18.18 | 17.99 | 18.10 | 00:00:00 | | 2001-06-19 | 117,000 | 18.10 | 18.21 | 18.09 | 18.20 | 00:00:00 | | 2001-06-20 | 118,600 | 17.90 | 18.19 | 17.73 | 17.81 | 00:00:00 | | 2001-06-21 | 147,700 | 17.82 | 18.04 | 17.80 | 18.00 | 00:00:00 | | 2001-06-22 | 19,000 | 18.00 | 18.10 | 17.91 | 18.00 | 00:00:00 | | 2001-06-25 | 46,300 | 18.10 | 18.10 | 17.92 | 17.92 | 00:00:00 | | 2001-06-26 | 52,900 | 17.92 | 18.02 | 17.88 | 18.01 | 00:00:00 | | 2001-06-27 | 113,300 | 17.94 | 18.45 | 17.84 | 17.84 | 00:00:00 | | 2001-06-28 | 93,600 | 18.24 | 18.24 | 17.90 | 18.02 | 00:00:00 | | 2001-06-29 | 200,500 | 18.10 | 18.93 | 18.05 | 18.05 | 00:00:00 | | 2001-07-02 | 3,138,100 | 15.52 | 17.60 | 15.52 | 17.39 | 00:00:00 | | 2001-07-03 | 353,600 | 17.01 | 17.10 | 16.36 | 16.36 | 00:00:00 | | 2001-07-04 | 338,000 | 16.47 | 16.78 | 16.44 | 16.68 | 00:00:00 | | 2001-07-05 | 258,900 | 16.70 | 17.25 | 16.60 | 17.03 | 00:00:00 | | 2001-07-06 | 308,400 | 17.10 | 17.35 | 17.01 | 17.34 | 00:00:00 | | 2001-07-09 | 150,000 | 17.25 | 17.25 | 16.96 | 17.03 | 00:00:00 | | 2001-07-10 | 253,700 | 16.84 | 17.15 | 16.84 | 16.97 | 00:00:00 | | 2001-07-11 | 149,500 | 17.02 | 17.02 | 16.83 | 16.95 | 00:00:00 | | 2001-07-12 | 71,700 | 17.09 | 17.34 | 16.98 | 17.34 | 00:00:00 | | 2001-07-13 | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 00:00:00 | | 2001-07-16 | 78,000 | 17.64 | 17.64 | 16.50 | 16.55 | 00:00:00 | | 2001-07-17 | 113,600 | 16.58 | 16.60 | 16.05 | 16.10 | 00:00:00 | | 2001-07-18 | 44,900 | 16.19 | 16.24 | 15.85 | 15.85 | 00:00:00 | | 2001-07-19 | 56,800 | 15.82 | 16.49 | 15.82 | 16.08 | 00:00:00 | | 2001-07-20 | 55,500 | 15.80 | 16.10 | 15.60 | 15.88 | 00:00:00 | | 2001-07-23 | 49,900 | 15.52 | 15.75 | 15.52 | 15.60 | 00:00:00 | | 2001-07-24 | 15,100 | 15.60 | 15.99 | 15.60 | 15.75 | 00:00:00 | | 2001-07-25 | 52,200 | 15.66 | 16.08 | 15.66 | 16.00 | 00:00:00 | | 2001-07-26 | 22,000 | 15.85 | 16.00 | 15.70 | 15.70 | 00:00:00 | | 2001-07-27 | 38,300 | 15.90 | 15.97 | 15.70 | 15.90 | 00:00:00 | | 2001-07-30 | 34,300 | 16.08 | 16.08 | 15.85 | 15.98 | 00:00:00 | | 2001-07-31 | 50,100 | 15.90 | 15.98 | 15.75 | 15.90 | 00:00:00 | | 2001-08-01 | 85,600 | 15.95 | 15.95 | 15.60 | 15.91 | 00:00:00 | | 2001-08-02 | 243,200 | 15.81 | 15.97 | 15.67 | 15.85 | 00:00:00 | | 2001-08-03 | 87,600 | 15.63 | 15.98 | 15.63 | 15.90 | 00:00:00 | | 2001-08-06 | 21,400 | 15.99 | 15.99 | 15.81 | 15.89 | 00:00:00 | | 2001-08-07 | 61,400 | 15.76 | 15.80 | 15.60 | 15.60 | 00:00:00 | | 2001-08-08 | 88,200 | 15.60 | 15.67 | 15.35 | 15.35 | 00:00:00 | | 2001-08-09 | 325,200 | 15.30 | 16.25 | 15.30 | 16.19 | 00:00:00 | | 2001-08-10 | 258,900 | 16.16 | 16.28 | 15.70 | 15.89 | 00:00:00 | | 2001-08-13 | 597,600 | 15.15 | 15.20 | 14.70 | 14.93 | 00:00:00 | | 2001-08-14 | 159,100 | 15.15 | 15.15 | 14.75 | 14.90 | 00:00:00 | | 2001-08-15 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2001-08-16 | 36,800 | 14.76 | 15.28 | 14.74 | 15.28 | 00:00:00 | | 2001-08-17 | 43,300 | 15.03 | 15.28 | 14.95 | 15.12 | 00:00:00 | | 2001-08-20 | 141,400 | 15.12 | 15.79 | 14.91 | 15.77 | 00:00:00 | | 2001-08-21 | 193,100 | 15.50 | 16.20 | 15.50 | 16.01 | 00:00:00 | | 2001-08-22 | 114,000 | 15.84 | 16.19 | 14.90 | 15.53 | 00:00:00 | | 2001-08-23 | 84,000 | 15.36 | 15.55 | 15.36 | 15.38 | 00:00:00 | | 2001-08-24 | 54,200 | 15.53 | 15.70 | 15.25 | 15.25 | 00:00:00 | | 2001-08-27 | 65,400 | 15.32 | 15.55 | 15.30 | 15.30 | 00:00:00 | | 2001-08-28 | 136,700 | 15.30 | 15.36 | 15.07 | 15.07 | 00:00:00 | | 2001-08-29 | 125,300 | 15.11 | 15.22 | 15.03 | 15.14 | 00:00:00 | | 2001-08-30 | 155,300 | 15.02 | 15.16 | 14.98 | 15.04 | 00:00:00 | | 2001-08-31 | 93,600 | 15.14 | 15.32 | 15.08 | 15.08 | 00:00:00 | | 2001-09-03 | 143,800 | 15.23 | 15.49 | 15.05 | 15.05 | 00:00:00 | | 2001-09-04 | 58,200 | 15.05 | 15.25 | 15.05 | 15.25 | 00:00:00 | | 2001-09-05 | 17,700 | 15.10 | 15.20 | 15.02 | 15.10 | 00:00:00 | | 2001-09-06 | 114,000 | 15.00 | 15.10 | 14.96 | 15.00 | 00:00:00 | | 2001-09-07 | 132,900 | 14.96 | 15.00 | 14.70 | 14.95 | 00:00:00 | | 2001-09-10 | 357,700 | 14.78 | 14.80 | 13.70 | 14.00 | 00:00:00 | | 2001-09-11 | 242,700 | 14.50 | 14.50 | 12.60 | 13.00 | 00:00:00 | | 2001-09-12 | 69,900 | 11.76 | 13.32 | 11.76 | 12.96 | 00:00:00 | | 2001-09-13 | 41,200 | 12.87 | 12.95 | 12.20 | 12.93 | 00:00:00 | | 2001-09-14 | 43,200 | 12.94 | 13.36 | 12.50 | 12.50 | 00:00:00 | | 2001-09-17 | 59,300 | 12.25 | 12.25 | 11.92 | 12.10 | 00:00:00 | | 2001-09-18 | 69,200 | 11.80 | 12.38 | 11.55 | 11.80 | 00:00:00 | | 2001-09-19 | 80,800 | 11.99 | 12.11 | 11.75 | 11.76 | 00:00:00 | | 2001-09-20 | 144,000 | 11.84 | 12.00 | 11.25 | 12.00 | 00:00:00 | | 2001-09-21 | 153,600 | 11.82 | 11.82 | 10.70 | 11.15 | 00:00:00 | | 2001-09-24 | 98,000 | 11.50 | 12.09 | 11.50 | 11.53 | 00:00:00 | | 2001-09-25 | 98,400 | 11.70 | 11.79 | 11.50 | 11.50 | 00:00:00 | | 2001-09-26 | 78,900 | 11.50 | 11.82 | 11.50 | 11.60 | 00:00:00 | | 2001-09-27 | 141,300 | 11.30 | 11.70 | 11.30 | 11.70 | 00:00:00 | | 2001-09-28 | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 00:00:00 | | 2001-10-01 | 111,400 | 12.00 | 12.18 | 11.94 | 12.00 | 00:00:00 | | 2001-10-02 | 419,600 | 12.40 | 13.25 | 12.24 | 13.25 | 00:00:00 | | 2001-10-03 | 448,200 | 13.89 | 13.89 | 13.17 | 13.36 | 00:00:00 | | 2001-10-04 | 97,100 | 13.32 | 13.45 | 13.30 | 13.40 | 00:00:00 | | 2001-10-05 | 69,100 | 13.40 | 13.43 | 13.24 | 13.35 | 00:00:00 | | 2001-10-08 | 63,700 | 12.76 | 13.48 | 12.60 | 13.48 | 00:00:00 | | 2001-10-09 | 112,600 | 13.40 | 13.40 | 12.91 | 13.00 | 00:00:00 | | 2001-10-10 | 118,800 | 12.98 | 13.70 | 12.70 | 13.70 | 00:00:00 | | 2001-10-11 | 134,600 | 13.82 | 13.98 | 13.62 | 13.69 | 00:00:00 | | 2001-10-12 | 53,700 | 13.62 | 13.70 | 13.50 | 13.56 | 00:00:00 | | 2001-10-15 | 33,200 | 13.65 | 13.65 | 13.19 | 13.51 | 00:00:00 | | 2001-10-16 | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 00:00:00 | | 2001-10-17 | 70,300 | 13.30 | 13.69 | 13.02 | 13.02 | 00:00:00 | | 2001-10-18 | 65,600 | 13.00 | 13.19 | 12.95 | 13.05 | 00:00:00 | | 2001-10-19 | 64,800 | 13.00 | 13.00 | 12.72 | 12.88 | 00:00:00 | | 2001-10-22 | 62,800 | 12.80 | 12.84 | 12.57 | 12.65 | 00:00:00 | | 2001-10-23 | 146,400 | 12.72 | 12.90 | 12.53 | 12.72 | 00:00:00 | | 2001-10-24 | 75,700 | 12.65 | 12.95 | 12.65 | 12.88 | 00:00:00 | | 2001-10-25 | 88,700 | 12.88 | 12.90 | 12.79 | 12.85 | 00:00:00 | | 2001-10-26 | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 00:00:00 | | 2001-10-29 | 46,200 | 13.25 | 13.26 | 12.90 | 12.90 | 00:00:00 | | 2001-10-30 | 138,100 | 12.66 | 13.06 | 12.63 | 12.68 | 00:00:00 | | 2001-10-31 | 111,600 | 12.79 | 13.58 | 12.25 | 13.36 | 00:00:00 | | 2001-11-01 | 32,100 | 13.55 | 13.55 | 13.20 | 13.55 | 00:00:00 | | 2001-11-02 | 168,500 | 13.58 | 13.95 | 13.50 | 13.75 | 00:00:00 | | 2001-11-05 | 233,600 | 13.80 | 14.13 | 13.80 | 14.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
