|
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 | 2002-04-22 | 36,500 | 19.40 | 19.60 | 19.40 | 19.47 | 00:00:00 | 2002-04-23 | 33,500 | 19.55 | 19.75 | 19.55 | 19.60 | 00:00:00 | 2002-04-24 | 18,100 | 19.67 | 19.78 | 19.60 | 19.67 | 00:00:00 | 2002-04-25 | 69,000 | 19.79 | 19.80 | 19.67 | 19.78 | 00:00:00 | 2002-04-26 | 20,600 | 19.61 | 19.79 | 19.50 | 19.61 | 00:00:00 | 2002-04-29 | 32,200 | 19.40 | 19.78 | 19.40 | 19.69 | 00:00:00 | 2002-04-30 | 32,500 | 19.82 | 19.82 | 19.65 | 19.73 | 00:00:00 | 2002-05-01 | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 00:00:00 | 2002-05-02 | 66,200 | 19.65 | 19.83 | 19.50 | 19.65 | 00:00:00 | 2002-05-03 | 34,800 | 19.65 | 19.95 | 19.45 | 19.95 | 00:00:00 | 2002-05-06 | 6,400 | 19.85 | 19.85 | 19.52 | 19.67 | 00:00:00 | 2002-05-07 | 14,600 | 19.64 | 19.64 | 19.30 | 19.50 | 00:00:00 | 2002-05-08 | 44,200 | 18.94 | 19.40 | 18.80 | 18.94 | 00:00:00 | 2002-05-09 | 44,500 | 19.00 | 19.23 | 18.83 | 19.00 | 00:00:00 | 2002-05-10 | 9,400 | 18.62 | 19.16 | 18.62 | 19.14 | 00:00:00 | 2002-05-13 | 29,500 | 19.00 | 19.30 | 18.80 | 19.10 | 00:00:00 | 2002-05-14 | 13,700 | 19.10 | 19.14 | 18.91 | 19.10 | 00:00:00 | 2002-05-15 | 70,400 | 19.45 | 19.45 | 18.60 | 19.45 | 00:00:00 | 2002-05-16 | 10,500 | 19.69 | 19.69 | 19.35 | 19.69 | 00:00:00 | 2002-05-17 | 98,100 | 19.70 | 19.93 | 19.49 | 19.75 | 00:00:00 | 2002-05-20 | 27,800 | 19.47 | 19.47 | 18.90 | 18.90 | 00:00:00 | 2002-05-21 | 30,800 | 18.85 | 19.05 | 18.18 | 18.40 | 00:00:00 | 2002-05-22 | 57,400 | 18.42 | 18.59 | 18.11 | 18.24 | 00:00:00 | 2002-05-23 | 19,900 | 18.23 | 18.29 | 18.14 | 18.21 | 00:00:00 | 2002-05-24 | 8,300 | 18.15 | 18.29 | 17.94 | 18.15 | 00:00:00 | 2002-05-27 | 22,200 | 18.00 | 18.13 | 17.94 | 18.13 | 00:00:00 | 2002-05-28 | 14,500 | 18.14 | 18.20 | 17.76 | 18.00 | 00:00:00 | 2002-05-29 | 19,200 | 18.09 | 18.09 | 17.75 | 17.76 | 00:00:00 | 2002-05-30 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 00:00:00 | 2002-05-31 | 188,100 | 17.70 | 17.90 | 16.50 | 16.88 | 00:00:00 | 2002-06-03 | 159,600 | 16.55 | 16.55 | 15.95 | 15.96 | 00:00:00 | 2002-06-04 | 116,200 | 14.51 | 15.68 | 14.51 | 15.58 | 00:00:00 | 2002-06-05 | 258,700 | 16.10 | 16.16 | 16.00 | 16.07 | 00:00:00 | 2002-06-06 | 91,800 | 16.20 | 16.86 | 16.06 | 16.86 | 00:00:00 | 2002-06-07 | 139,400 | 16.90 | 16.90 | 16.51 | 16.77 | 00:00:00 | 2002-06-10 | 74,100 | 16.90 | 17.23 | 16.80 | 17.10 | 00:00:00 | 2002-06-11 | 86,800 | 17.48 | 18.44 | 16.85 | 18.44 | 00:00:00 | 2002-06-12 | 161,100 | 18.03 | 18.18 | 17.55 | 18.18 | 00:00:00 | 2002-06-13 | 55,100 | 18.03 | 18.16 | 17.85 | 18.10 | 00:00:00 | 2002-06-14 | 99,400 | 18.00 | 18.56 | 17.95 | 18.25 | 00:00:00 | 2002-06-17 | 32,100 | 18.25 | 18.69 | 18.00 | 18.45 | 00:00:00 | 2002-06-18 | 15,000 | 18.50 | 18.64 | 18.45 | 18.60 | 00:00:00 | 2002-06-19 | 12,600 | 18.60 | 18.60 | 18.40 | 18.60 | 00:00:00 | 2002-06-20 | 9,200 | 18.60 | 18.60 | 18.50 | 18.57 | 00:00:00 | 2002-06-21 | 70,900 | 18.60 | 18.99 | 18.50 | 18.99 | 00:00:00 | 2002-06-24 | 31,700 | 18.85 | 19.10 | 18.80 | 19.10 | 00:00:00 | 2002-06-25 | 49,700 | 19.10 | 19.50 | 19.10 | 19.45 | 00:00:00 | 2002-06-26 | 32,400 | 19.20 | 19.20 | 18.90 | 19.00 | 00:00:00 | 2002-06-27 | 16,200 | 19.04 | 19.29 | 19.00 | 19.29 | 00:00:00 | 2002-06-28 | 21,700 | 19.40 | 19.40 | 19.20 | 19.25 | 00:00:00 | 2002-07-01 | 21,100 | 19.25 | 19.50 | 19.00 | 19.35 | 00:00:00 | 2002-07-02 | 53,400 | 19.45 | 19.40 | 18.95 | 19.25 | 00:00:00 | 2002-07-03 | 18,600 | 19.24 | 19.24 | 18.90 | 18.90 | 00:00:00 | 2002-07-04 | 7,800 | 18.90 | 19.06 | 18.80 | 18.81 | 00:00:00 | 2002-07-05 | 18,300 | 18.80 | 18.89 | 18.77 | 18.80 | 00:00:00 | 2002-07-08 | 22,800 | 18.75 | 18.85 | 18.75 | 18.75 | 00:00:00 | 2002-07-09 | 5,200 | 18.92 | 18.92 | 18.76 | 18.76 | 00:00:00 | 2002-07-10 | 27,100 | 18.75 | 18.92 | 18.75 | 18.80 | 00:00:00 | 2002-07-11 | 22,200 | 18.71 | 18.92 | 18.70 | 18.71 | 00:00:00 | 2002-07-12 | 30,200 | 18.93 | 18.93 | 18.65 | 18.93 | 00:00:00 | 2002-07-15 | 21,400 | 18.64 | 18.98 | 18.60 | 18.64 | 00:00:00 | 2002-07-16 | 13,700 | 18.95 | 18.95 | 18.66 | 18.91 | 00:00:00 | 2002-07-17 | 23,000 | 18.75 | 19.18 | 18.75 | 18.95 | 00:00:00 | 2002-07-18 | 18,300 | 18.90 | 19.00 | 18.81 | 18.86 | 00:00:00 | 2002-07-19 | 7,400 | 18.94 | 19.00 | 18.86 | 18.94 | 00:00:00 | 2002-07-22 | 27,300 | 18.76 | 19.02 | 18.76 | 18.96 | 00:00:00 | 2002-07-23 | 37,500 | 18.75 | 18.88 | 18.66 | 18.75 | 00:00:00 | 2002-07-24 | 87,100 | 18.74 | 18.74 | 18.00 | 18.51 | 00:00:00 | 2002-07-25 | 14,600 | 18.70 | 18.70 | 18.50 | 18.53 | 00:00:00 | 2002-07-26 | 29,500 | 18.60 | 18.66 | 18.50 | 18.50 | 00:00:00 | 2002-07-29 | 31,800 | 18.50 | 18.60 | 18.41 | 18.50 | 00:00:00 | 2002-07-30 | 34,300 | 18.60 | 18.60 | 18.40 | 18.43 | 00:00:00 | 2002-07-31 | 78,300 | 18.90 | 18.90 | 18.40 | 18.90 | 00:00:00 | 2002-08-01 | 10,000 | 18.82 | 18.89 | 18.70 | 18.82 | 00:00:00 | 2002-08-02 | 24,600 | 18.90 | 18.90 | 18.50 | 18.80 | 00:00:00 | 2002-08-05 | 17,800 | 18.89 | 18.97 | 18.51 | 18.70 | 00:00:00 | 2002-08-06 | 3,500 | 18.96 | 18.79 | 18.50 | 18.76 | 00:00:00 | 2002-08-07 | 5,000 | 18.74 | 18.79 | 18.50 | 18.74 | 00:00:00 | 2002-08-08 | 9,500 | 18.80 | 18.80 | 18.53 | 18.80 | 00:00:00 | 2002-08-09 | 15,700 | 18.95 | 18.98 | 18.56 | 18.70 | 00:00:00 | 2002-08-12 | 6,900 | 18.88 | 18.90 | 18.50 | 18.86 | 00:00:00 | 2002-08-13 | 12,900 | 18.60 | 18.79 | 18.50 | 18.60 | 00:00:00 | 2002-08-14 | 28,700 | 18.88 | 18.90 | 18.10 | 18.10 | 00:00:00 | 2002-08-15 | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 00:00:00 | 2002-08-16 | 11,000 | 18.30 | 18.70 | 18.00 | 18.30 | 00:00:00 | 2002-08-19 | 6,100 | 18.45 | 18.45 | 18.03 | 18.30 | 00:00:00 | 2002-08-20 | 31,200 | 18.25 | 18.55 | 18.25 | 18.50 | 00:00:00 | 2002-08-21 | 5,000 | 18.68 | 18.68 | 18.50 | 18.65 | 00:00:00 | 2002-08-22 | 50,500 | 18.68 | 19.30 | 18.64 | 19.20 | 00:00:00 | 2002-08-23 | 34,000 | 19.31 | 19.64 | 19.30 | 19.45 | 00:00:00 | 2002-08-26 | 34,000 | 19.55 | 19.63 | 19.44 | 19.55 | 00:00:00 | 2002-08-27 | 80,400 | 20.05 | 20.40 | 19.50 | 20.05 | 00:00:00 | 2002-08-28 | 19,000 | 20.00 | 20.34 | 19.90 | 19.95 | 00:00:00 | 2002-08-29 | 37,400 | 19.90 | 20.10 | 19.90 | 20.00 | 00:00:00 | 2002-08-30 | 60,100 | 20.00 | 20.49 | 20.00 | 20.00 | 00:00:00 | 2002-09-02 | 23,200 | 20.21 | 20.29 | 19.20 | 19.35 | 00:00:00 | 2002-09-03 | 46,600 | 19.50 | 19.71 | 19.40 | 19.50 | 00:00:00 | 2002-09-04 | 86,000 | 19.50 | 19.98 | 18.25 | 18.50 | 00:00:00 | 2002-09-05 | 73,000 | 18.60 | 18.68 | 18.00 | 18.25 | 00:00:00 | 2002-09-06 | 67,400 | 18.23 | 18.48 | 18.00 | 18.11 | 00:00:00 | 2002-09-09 | 28,400 | 18.10 | 18.10 | 17.60 | 18.00 | 00:00:00 | 2002-09-10 | 19,000 | 17.80 | 18.00 | 17.70 | 18.00 | 00:00:00 | 2002-09-11 | 6,100 | 18.00 | 18.70 | 17.80 | 18.00 | 00:00:00 | 2002-09-12 | 31,100 | 17.90 | 17.90 | 16.53 | 16.84 | 00:00:00 | 2002-09-13 | 95,400 | 16.50 | 16.50 | 15.10 | 15.30 | 00:00:00 | 2002-09-16 | 65,300 | 15.10 | 16.40 | 15.00 | 16.40 | 00:00:00 | 2002-09-17 | 68,300 | 15.80 | 16.38 | 15.00 | 15.20 | 00:00:00 | 2002-09-18 | 88,000 | 15.01 | 15.22 | 14.63 | 14.90 | 00:00:00 | 2002-09-19 | 67,000 | 14.94 | 15.97 | 14.60 | 14.99 | 00:00:00 | 2002-09-20 | 59,600 | 15.07 | 15.69 | 14.50 | 14.50 | 00:00:00 | 2002-09-23 | 54,400 | 14.50 | 14.55 | 14.00 | 14.30 | 00:00:00 | 2002-09-24 | 62,500 | 14.25 | 14.32 | 13.83 | 14.32 | 00:00:00 | 2002-09-25 | 33,400 | 14.35 | 15.15 | 14.30 | 15.15 | 00:00:00 | 2002-09-26 | 30,200 | 15.09 | 15.37 | 15.00 | 15.34 | 00:00:00 | 2002-09-27 | 22,900 | 14.81 | 15.46 | 14.50 | 14.95 | 00:00:00 | 2002-09-30 | 8,900 | 14.51 | 14.80 | 13.96 | 14.80 | 00:00:00 | 2002-10-01 | 88,700 | 14.10 | 14.70 | 13.60 | 13.60 | 00:00:00 | 2002-10-02 | 12,400 | 14.20 | 14.50 | 13.20 | 14.50 | 00:00:00 | 2002-10-03 | 32,700 | 14.00 | 14.30 | 13.50 | 14.09 | 00:00:00 | 2002-10-04 | 14,800 | 13.99 | 13.99 | 13.02 | 13.27 | 00:00:00 | 2002-10-07 | 8,600 | 13.20 | 13.20 | 12.67 | 13.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|