|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 233,600 | 13.80 | 14.13 | 13.80 | 14.10 | 00:00:00 | | 2001-11-06 | 216,100 | 14.15 | 14.28 | 13.95 | 14.11 | 00:00:00 | | 2001-11-07 | 321,400 | 14.50 | 14.57 | 14.26 | 14.38 | 00:00:00 | | 2001-11-08 | 309,100 | 14.38 | 14.70 | 14.38 | 14.54 | 00:00:00 | | 2001-11-09 | 270,200 | 14.43 | 14.67 | 14.40 | 14.67 | 00:00:00 | | 2001-11-12 | 229,800 | 14.50 | 15.14 | 14.45 | 15.10 | 00:00:00 | | 2001-11-13 | 317,300 | 15.00 | 15.20 | 14.53 | 14.68 | 00:00:00 | | 2001-11-14 | 118,500 | 14.70 | 14.84 | 14.60 | 14.70 | 00:00:00 | | 2001-11-15 | 141,500 | 14.60 | 14.70 | 14.47 | 14.57 | 00:00:00 | | 2001-11-16 | 150,400 | 14.51 | 14.88 | 14.47 | 14.85 | 00:00:00 | | 2001-11-19 | 185,300 | 14.90 | 15.49 | 14.84 | 14.90 | 00:00:00 | | 2001-11-20 | 136,700 | 14.91 | 15.25 | 14.66 | 14.70 | 00:00:00 | | 2001-11-21 | 478,200 | 14.90 | 16.20 | 14.57 | 14.85 | 00:00:00 | | 2001-11-22 | 286,900 | 15.07 | 15.35 | 14.90 | 14.90 | 00:00:00 | | 2001-11-23 | 147,300 | 15.20 | 15.20 | 14.85 | 14.99 | 00:00:00 | | 2001-11-26 | 195,600 | 15.01 | 15.20 | 14.81 | 15.01 | 00:00:00 | | 2001-11-27 | 178,800 | 15.00 | 15.05 | 14.75 | 14.77 | 00:00:00 | | 2001-11-28 | 141,500 | 14.66 | 15.00 | 14.51 | 14.71 | 00:00:00 | | 2001-11-29 | 135,500 | 14.70 | 14.97 | 14.65 | 14.80 | 00:00:00 | | 2001-11-30 | 431,500 | 15.11 | 15.30 | 14.80 | 15.30 | 00:00:00 | | 2001-12-03 | 76,400 | 14.95 | 15.16 | 14.83 | 15.01 | 00:00:00 | | 2001-12-04 | 113,900 | 14.95 | 15.29 | 14.95 | 15.05 | 00:00:00 | | 2001-12-05 | 185,600 | 15.08 | 15.50 | 15.08 | 15.20 | 00:00:00 | | 2001-12-06 | 260,100 | 15.29 | 15.56 | 15.14 | 15.35 | 00:00:00 | | 2001-12-07 | 68,900 | 15.20 | 15.50 | 15.20 | 15.35 | 00:00:00 | | 2001-12-10 | 184,000 | 15.21 | 15.40 | 14.70 | 14.76 | 00:00:00 | | 2001-12-11 | 64,400 | 14.70 | 14.94 | 14.65 | 14.94 | 00:00:00 | | 2001-12-12 | 28,400 | 15.07 | 15.08 | 14.72 | 14.75 | 00:00:00 | | 2001-12-13 | 265,200 | 14.70 | 14.75 | 14.40 | 14.40 | 00:00:00 | | 2001-12-14 | 22,300 | 14.59 | 14.59 | 14.38 | 14.49 | 00:00:00 | | 2001-12-17 | 18,900 | 14.68 | 14.68 | 14.36 | 14.53 | 00:00:00 | | 2001-12-18 | 86,800 | 14.32 | 14.85 | 14.20 | 14.70 | 00:00:00 | | 2001-12-19 | 358,100 | 14.40 | 14.66 | 14.40 | 14.66 | 00:00:00 | | 2001-12-20 | 2,069,100 | 14.51 | 14.69 | 14.00 | 14.00 | 00:00:00 | | 2001-12-21 | 43,400 | 14.10 | 14.30 | 14.04 | 14.04 | 00:00:00 | | 2001-12-24 | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 00:00:00 | | 2001-12-25 | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 00:00:00 | | 2001-12-26 | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 00:00:00 | | 2001-12-27 | 23,100 | 13.91 | 14.22 | 13.91 | 14.19 | 00:00:00 | | 2001-12-28 | 16,800 | 13.97 | 14.15 | 13.97 | 14.05 | 00:00:00 | | 2001-12-31 | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2002-01-01 | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2002-01-02 | 12,200 | 14.18 | 14.25 | 14.10 | 14.17 | 00:00:00 | | 2002-01-03 | 21,700 | 14.39 | 14.44 | 14.10 | 14.44 | 00:00:00 | | 2002-01-04 | 50,800 | 14.20 | 14.57 | 14.20 | 14.51 | 00:00:00 | | 2002-01-07 | 52,800 | 14.36 | 14.65 | 14.26 | 14.60 | 00:00:00 | | 2002-01-08 | 58,600 | 14.60 | 14.71 | 14.38 | 14.50 | 00:00:00 | | 2002-01-09 | 363,100 | 15.95 | 15.95 | 14.50 | 15.86 | 00:00:00 | | 2002-01-10 | 750,800 | 15.90 | 17.15 | 15.90 | 16.75 | 00:00:00 | | 2002-01-11 | 929,300 | 16.27 | 17.25 | 16.00 | 17.07 | 00:00:00 | | 2002-01-14 | 529,700 | 17.00 | 17.55 | 16.58 | 17.00 | 00:00:00 | | 2002-01-15 | 122,700 | 17.00 | 17.19 | 16.70 | 17.05 | 00:00:00 | | 2002-01-16 | 101,400 | 17.05 | 17.18 | 16.92 | 17.00 | 00:00:00 | | 2002-01-17 | 105,600 | 16.99 | 17.10 | 16.90 | 16.90 | 00:00:00 | | 2002-01-18 | 83,700 | 16.91 | 16.99 | 16.61 | 16.99 | 00:00:00 | | 2002-01-21 | 160,100 | 17.30 | 17.44 | 17.30 | 17.35 | 00:00:00 | | 2002-01-22 | 52,900 | 17.15 | 17.35 | 17.08 | 17.15 | 00:00:00 | | 2002-01-23 | 26,100 | 17.15 | 17.15 | 16.95 | 17.05 | 00:00:00 | | 2002-01-24 | 17,800 | 17.10 | 17.18 | 16.96 | 17.04 | 00:00:00 | | 2002-01-25 | 70,000 | 17.05 | 17.20 | 16.84 | 17.20 | 00:00:00 | | 2002-01-28 | 135,500 | 17.23 | 17.40 | 16.70 | 17.00 | 00:00:00 | | 2002-01-29 | 23,600 | 16.95 | 17.10 | 16.70 | 17.10 | 00:00:00 | | 2002-01-30 | 16,000 | 16.80 | 17.10 | 16.74 | 16.95 | 00:00:00 | | 2002-01-31 | 15,100 | 17.00 | 17.06 | 16.82 | 17.03 | 00:00:00 | | 2002-02-01 | 224,000 | 17.00 | 17.88 | 17.00 | 17.50 | 00:00:00 | | 2002-02-04 | 38,800 | 17.70 | 17.70 | 17.10 | 17.15 | 00:00:00 | | 2002-02-05 | 55,800 | 17.00 | 17.10 | 16.95 | 17.00 | 00:00:00 | | 2002-02-06 | 72,200 | 16.95 | 17.14 | 16.90 | 16.95 | 00:00:00 | | 2002-02-07 | 33,900 | 16.90 | 16.92 | 16.85 | 16.92 | 00:00:00 | | 2002-02-08 | 64,100 | 17.00 | 17.17 | 16.80 | 17.00 | 00:00:00 | | 2002-02-11 | 60,100 | 17.00 | 17.30 | 16.90 | 17.30 | 00:00:00 | | 2002-02-12 | 190,200 | 17.38 | 17.38 | 16.80 | 16.89 | 00:00:00 | | 2002-02-13 | 39,000 | 16.89 | 16.89 | 16.30 | 16.85 | 00:00:00 | | 2002-02-14 | 26,700 | 16.94 | 16.94 | 16.51 | 16.88 | 00:00:00 | | 2002-02-15 | 74,900 | 16.60 | 17.00 | 16.60 | 16.80 | 00:00:00 | | 2002-02-18 | 73,900 | 16.90 | 16.90 | 16.06 | 16.70 | 00:00:00 | | 2002-02-19 | 101,200 | 16.65 | 16.65 | 16.06 | 16.39 | 00:00:00 | | 2002-02-20 | 34,600 | 16.79 | 16.79 | 16.05 | 16.28 | 00:00:00 | | 2002-02-21 | 60,900 | 16.31 | 16.34 | 16.10 | 16.30 | 00:00:00 | | 2002-02-22 | 333,000 | 16.24 | 17.35 | 15.94 | 17.35 | 00:00:00 | | 2002-02-25 | 287,300 | 17.40 | 18.05 | 17.38 | 18.00 | 00:00:00 | | 2002-02-26 | 425,400 | 18.09 | 18.90 | 18.00 | 18.80 | 00:00:00 | | 2002-02-27 | 176,200 | 18.79 | 19.41 | 18.30 | 19.41 | 00:00:00 | | 2002-02-28 | 103,200 | 19.39 | 19.56 | 19.39 | 19.54 | 00:00:00 | | 2002-03-01 | 124,600 | 19.50 | 19.80 | 19.45 | 19.45 | 00:00:00 | | 2002-03-04 | 194,400 | 19.70 | 20.00 | 19.70 | 20.00 | 00:00:00 | | 2002-03-05 | 71,400 | 19.87 | 19.87 | 19.70 | 19.70 | 00:00:00 | | 2002-03-06 | 134,000 | 19.85 | 19.88 | 19.75 | 19.75 | 00:00:00 | | 2002-03-07 | 31,300 | 19.75 | 19.76 | 19.75 | 19.75 | 00:00:00 | | 2002-03-08 | 57,800 | 19.75 | 19.85 | 19.60 | 19.60 | 00:00:00 | | 2002-03-11 | 204,100 | 19.60 | 19.78 | 19.60 | 19.70 | 00:00:00 | | 2002-03-12 | 110,000 | 19.61 | 19.64 | 19.35 | 19.42 | 00:00:00 | | 2002-03-13 | 102,800 | 19.42 | 19.45 | 19.35 | 19.40 | 00:00:00 | | 2002-03-14 | 67,100 | 19.40 | 19.40 | 19.35 | 19.40 | 00:00:00 | | 2002-03-15 | 55,100 | 19.64 | 19.64 | 19.40 | 19.59 | 00:00:00 | | 2002-03-18 | 120,900 | 19.59 | 19.90 | 19.50 | 19.50 | 00:00:00 | | 2002-03-19 | 64,500 | 19.50 | 19.60 | 19.40 | 19.53 | 00:00:00 | | 2002-03-20 | 70,900 | 19.39 | 19.55 | 19.35 | 19.50 | 00:00:00 | | 2002-03-21 | 58,900 | 19.50 | 19.65 | 19.45 | 19.50 | 00:00:00 | | 2002-03-22 | 66,400 | 19.85 | 19.85 | 19.40 | 19.50 | 00:00:00 | | 2002-03-25 | 89,600 | 19.35 | 19.60 | 19.30 | 19.35 | 00:00:00 | | 2002-03-26 | 33,000 | 19.35 | 19.36 | 19.20 | 19.30 | 00:00:00 | | 2002-03-27 | 44,400 | 19.35 | 19.59 | 19.35 | 19.35 | 00:00:00 | | 2002-03-28 | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | | 2002-03-29 | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | | 2002-04-01 | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | | 2002-04-02 | 43,600 | 19.39 | 19.50 | 19.30 | 19.30 | 00:00:00 | | 2002-04-03 | 33,700 | 19.25 | 19.39 | 19.10 | 19.25 | 00:00:00 | | 2002-04-04 | 26,300 | 19.24 | 19.50 | 19.24 | 19.50 | 00:00:00 | | 2002-04-05 | 114,300 | 19.50 | 19.59 | 19.21 | 19.50 | 00:00:00 | | 2002-04-08 | 15,000 | 19.30 | 19.54 | 19.25 | 19.27 | 00:00:00 | | 2002-04-09 | 10,100 | 19.40 | 19.40 | 19.20 | 19.40 | 00:00:00 | | 2002-04-10 | 20,800 | 19.40 | 19.50 | 19.35 | 19.50 | 00:00:00 | | 2002-04-11 | 26,800 | 19.50 | 19.50 | 19.11 | 19.27 | 00:00:00 | | 2002-04-12 | 31,100 | 19.32 | 19.35 | 19.15 | 19.32 | 00:00:00 | | 2002-04-15 | 10,900 | 19.30 | 19.33 | 19.20 | 19.28 | 00:00:00 | | 2002-04-16 | 14,700 | 19.49 | 19.50 | 19.20 | 19.25 | 00:00:00 | | 2002-04-17 | 54,800 | 19.25 | 19.60 | 19.19 | 19.45 | 00:00:00 | | 2002-04-18 | 14,800 | 19.19 | 19.31 | 19.10 | 19.19 | 00:00:00 | | 2002-04-19 | 12,100 | 19.20 | 19.50 | 19.18 | 19.30 | 00:00:00 | | 2002-04-22 | 36,500 | 19.40 | 19.60 | 19.40 | 19.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
