|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 8,600 | 13.20 | 13.20 | 12.67 | 13.20 | 00:00:00 | | 2002-10-08 | 10,300 | 13.20 | 13.20 | 12.74 | 13.20 | 00:00:00 | | 2002-10-09 | 10,400 | 13.20 | 13.20 | 12.40 | 13.20 | 00:00:00 | | 2002-10-10 | 3,900 | 13.20 | 13.20 | 12.85 | 13.10 | 00:00:00 | | 2002-10-11 | 13,800 | 13.40 | 13.40 | 12.80 | 13.04 | 00:00:00 | | 2002-10-14 | 3,100 | 12.90 | 12.90 | 12.59 | 12.90 | 00:00:00 | | 2002-10-15 | 14,200 | 12.90 | 13.50 | 12.80 | 13.39 | 00:00:00 | | 2002-10-16 | 5,600 | 13.11 | 13.60 | 13.11 | 13.23 | 00:00:00 | | 2002-10-17 | 9,100 | 13.25 | 14.00 | 13.25 | 14.00 | 00:00:00 | | 2002-10-18 | 3,600 | 14.15 | 14.20 | 13.96 | 14.15 | 00:00:00 | | 2002-10-21 | 12,300 | 14.00 | 14.80 | 13.00 | 14.00 | 00:00:00 | | 2002-10-22 | 16,800 | 14.62 | 15.20 | 14.40 | 14.51 | 00:00:00 | | 2002-10-23 | 8,300 | 14.80 | 15.20 | 14.20 | 14.80 | 00:00:00 | | 2002-10-24 | 6,800 | 13.05 | 15.00 | 14.38 | 13.05 | 00:00:00 | | 2002-10-25 | 5,800 | 15.00 | 15.00 | 14.25 | 15.00 | 00:00:00 | | 2002-10-28 | 9,200 | 15.30 | 15.50 | 14.43 | 15.30 | 00:00:00 | | 2002-10-29 | 800 | 15.00 | 15.05 | 15.00 | 15.00 | 00:00:00 | | 2002-10-30 | 16,500 | 14.70 | 15.44 | 14.30 | 14.70 | 00:00:00 | | 2002-10-31 | 6,800 | 15.46 | 15.10 | 14.65 | 15.00 | 00:00:00 | | 2002-11-01 | 10,600 | 15.00 | 15.00 | 14.75 | 15.00 | 00:00:00 | | 2002-11-04 | 20,800 | 15.08 | 15.10 | 14.20 | 15.10 | 00:00:00 | | 2002-11-05 | 1,800 | 14.99 | 15.00 | 14.62 | 14.99 | 00:00:00 | | 2002-11-06 | 15,200 | 14.99 | 15.15 | 14.68 | 14.90 | 00:00:00 | | 2002-11-07 | 7,800 | 14.52 | 14.85 | 14.52 | 14.52 | 00:00:00 | | 2002-11-08 | 3,900 | 14.55 | 14.60 | 14.20 | 14.55 | 00:00:00 | | 2002-11-11 | 23,400 | 14.05 | 14.30 | 13.76 | 14.05 | 00:00:00 | | 2002-11-12 | 6,500 | 14.00 | 14.30 | 13.80 | 14.25 | 00:00:00 | | 2002-11-13 | 5,000 | 13.90 | 14.05 | 13.67 | 13.90 | 00:00:00 | | 2002-11-14 | 7,200 | 13.65 | 14.80 | 13.65 | 13.80 | 00:00:00 | | 2002-11-15 | 7,000 | 14.65 | 14.65 | 14.00 | 14.65 | 00:00:00 | | 2002-11-18 | 5,800 | 14.60 | 14.65 | 14.30 | 14.60 | 00:00:00 | | 2002-11-19 | 7,700 | 13.85 | 14.40 | 13.85 | 13.85 | 00:00:00 | | 2002-11-20 | 4,400 | 14.34 | 14.34 | 13.80 | 14.32 | 00:00:00 | | 2002-11-21 | 4,300 | 14.30 | 14.30 | 14.00 | 14.30 | 00:00:00 | | 2002-11-22 | 9,600 | 14.20 | 14.50 | 14.00 | 14.20 | 00:00:00 | | 2002-11-25 | 3,700 | 14.47 | 14.50 | 14.35 | 14.47 | 00:00:00 | | 2002-11-26 | 15,700 | 14.60 | 14.61 | 14.01 | 14.50 | 00:00:00 | | 2002-11-27 | 13,300 | 14.70 | 15.15 | 14.04 | 15.15 | 00:00:00 | | 2002-11-28 | 23,200 | 14.90 | 15.50 | 14.80 | 15.50 | 00:00:00 | | 2002-11-29 | 14,000 | 15.50 | 15.70 | 15.00 | 15.70 | 00:00:00 | | 2002-12-02 | 11,900 | 15.75 | 15.75 | 15.11 | 15.29 | 00:00:00 | | 2002-12-03 | 6,100 | 15.40 | 15.25 | 14.52 | 14.52 | 00:00:00 | | 2002-12-04 | 8,900 | 14.57 | 14.91 | 14.28 | 14.57 | 00:00:00 | | 2002-12-05 | 1,800 | 14.50 | 14.70 | 14.49 | 14.51 | 00:00:00 | | 2002-12-06 | 3,300 | 14.70 | 14.70 | 14.27 | 14.27 | 00:00:00 | | 2002-12-09 | 4,300 | 14.13 | 14.70 | 14.10 | 14.13 | 00:00:00 | | 2002-12-10 | 7,700 | 14.15 | 14.50 | 14.10 | 14.15 | 00:00:00 | | 2002-12-11 | 22,100 | 14.45 | 14.55 | 14.01 | 14.45 | 00:00:00 | | 2002-12-12 | 6,300 | 14.59 | 14.60 | 14.40 | 14.59 | 00:00:00 | | 2002-12-13 | 2,158,500 | 13.73 | 13.79 | 13.30 | 13.47 | 00:00:00 | | 2002-12-16 | 562,800 | 13.44 | 13.73 | 12.91 | 13.73 | 00:00:00 | | 2002-12-17 | 13,500 | 13.72 | 13.72 | 13.47 | 13.48 | 00:00:00 | | 2002-12-18 | 4,500 | 13.55 | 13.55 | 13.15 | 13.20 | 00:00:00 | | 2002-12-19 | 40,100 | 12.76 | 13.19 | 12.00 | 12.29 | 00:00:00 | | 2002-12-20 | 12,300 | 12.00 | 12.57 | 11.78 | 12.55 | 00:00:00 | | 2002-12-23 | 4,300 | 12.54 | 12.96 | 12.09 | 12.20 | 00:00:00 | | 2002-12-24 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2002-12-25 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2002-12-26 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2002-12-27 | 2,600 | 12.85 | 12.86 | 12.30 | 12.85 | 00:00:00 | | 2002-12-30 | 84,500 | 11.90 | 12.99 | 11.50 | 11.50 | 00:00:00 | | 2002-12-31 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2003-01-01 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2003-01-02 | 453,600 | 10.50 | 10.80 | 10.33 | 10.51 | 00:00:00 | | 2003-01-03 | 308,700 | 10.60 | 10.71 | 10.55 | 10.60 | 00:00:00 | | 2003-01-06 | 112,300 | 10.65 | 10.68 | 10.43 | 10.51 | 00:00:00 | | 2003-01-07 | 502,900 | 10.44 | 10.50 | 9.89 | 9.94 | 00:00:00 | | 2003-01-08 | 396,100 | 9.90 | 9.95 | 9.53 | 9.63 | 00:00:00 | | 2003-01-09 | 304,700 | 9.70 | 9.70 | 9.46 | 9.61 | 00:00:00 | | 2003-01-10 | 368,700 | 9.62 | 9.96 | 9.50 | 9.63 | 00:00:00 | | 2003-01-13 | 356,800 | 9.73 | 9.75 | 9.60 | 9.75 | 00:00:00 | | 2003-01-14 | 761,100 | 9.84 | 10.13 | 9.70 | 9.84 | 00:00:00 | | 2003-01-15 | 423,800 | 10.00 | 10.26 | 9.95 | 10.20 | 00:00:00 | | 2003-01-16 | 427,700 | 10.07 | 10.19 | 10.01 | 10.18 | 00:00:00 | | 2003-01-17 | 257,200 | 10.05 | 10.06 | 9.90 | 9.97 | 00:00:00 | | 2003-01-20 | 138,900 | 9.91 | 10.20 | 9.90 | 9.97 | 00:00:00 | | 2003-01-21 | 173,800 | 9.96 | 10.03 | 9.81 | 9.81 | 00:00:00 | | 2003-01-22 | 246,400 | 9.90 | 9.90 | 9.65 | 9.80 | 00:00:00 | | 2003-01-23 | 169,400 | 9.80 | 9.88 | 9.65 | 9.80 | 00:00:00 | | 2003-01-24 | 114,600 | 9.75 | 9.83 | 9.70 | 9.78 | 00:00:00 | | 2003-01-27 | 118,500 | 9.73 | 9.73 | 9.50 | 9.55 | 00:00:00 | | 2003-01-28 | 114,900 | 9.56 | 9.62 | 9.35 | 9.40 | 00:00:00 | | 2003-01-29 | 160,400 | 9.35 | 9.35 | 9.10 | 9.30 | 00:00:00 | | 2003-01-30 | 163,000 | 9.37 | 9.59 | 9.35 | 9.59 | 00:00:00 | | 2003-01-31 | 325,400 | 9.50 | 9.90 | 9.46 | 9.85 | 00:00:00 | | 2003-02-03 | 357,300 | 9.87 | 10.39 | 9.86 | 10.39 | 00:00:00 | | 2003-02-04 | 488,200 | 10.20 | 10.60 | 10.07 | 10.15 | 00:00:00 | | 2003-02-05 | 81,000 | 10.12 | 10.23 | 10.04 | 10.20 | 00:00:00 | | 2003-02-06 | 163,600 | 10.23 | 10.23 | 9.90 | 9.92 | 00:00:00 | | 2003-02-07 | 117,900 | 9.83 | 10.03 | 9.80 | 9.83 | 00:00:00 | | 2003-02-10 | 112,400 | 9.78 | 9.90 | 9.71 | 9.72 | 00:00:00 | | 2003-02-11 | 219,500 | 9.78 | 10.09 | 9.70 | 9.95 | 00:00:00 | | 2003-02-12 | 180,500 | 9.88 | 9.94 | 9.76 | 9.87 | 00:00:00 | | 2003-02-13 | 524,400 | 9.80 | 9.80 | 9.59 | 9.70 | 00:00:00 | | 2003-02-14 | 378,800 | 9.66 | 10.00 | 9.66 | 9.89 | 00:00:00 | | 2003-02-17 | 225,700 | 10.08 | 10.08 | 9.89 | 9.98 | 00:00:00 | | 2003-02-18 | 364,300 | 9.99 | 10.07 | 9.90 | 10.02 | 00:00:00 | | 2003-02-19 | 221,600 | 10.09 | 10.25 | 10.00 | 10.05 | 00:00:00 | | 2003-02-20 | 121,300 | 9.99 | 10.10 | 9.97 | 9.97 | 00:00:00 | | 2003-02-21 | 150,400 | 10.00 | 10.15 | 9.99 | 10.10 | 00:00:00 | | 2003-02-24 | 95,900 | 10.12 | 10.22 | 10.01 | 10.05 | 00:00:00 | | 2003-02-25 | 222,500 | 10.05 | 10.05 | 9.81 | 9.87 | 00:00:00 | | 2003-02-26 | 97,100 | 9.95 | 10.00 | 9.82 | 9.90 | 00:00:00 | | 2003-02-27 | 117,000 | 9.89 | 10.00 | 9.73 | 10.00 | 00:00:00 | | 2003-02-28 | 271,600 | 9.88 | 10.01 | 9.88 | 10.00 | 00:00:00 | | 2003-03-03 | 149,700 | 10.01 | 10.10 | 9.92 | 10.02 | 00:00:00 | | 2003-03-04 | 149,900 | 10.01 | 10.02 | 9.91 | 9.93 | 00:00:00 | | 2003-03-05 | 138,100 | 9.93 | 10.05 | 9.91 | 10.00 | 00:00:00 | | 2003-03-06 | 208,300 | 9.98 | 10.10 | 9.97 | 10.00 | 00:00:00 | | 2003-03-07 | 89,400 | 9.80 | 9.96 | 9.72 | 9.74 | 00:00:00 | | 2003-03-10 | 123,000 | 9.74 | 9.74 | 9.35 | 9.45 | 00:00:00 | | 2003-03-11 | 363,900 | 9.40 | 9.40 | 8.94 | 9.16 | 00:00:00 | | 2003-03-12 | 354,300 | 8.90 | 9.16 | 8.72 | 8.90 | 00:00:00 | | 2003-03-13 | 128,500 | 8.98 | 9.10 | 8.83 | 8.98 | 00:00:00 | | 2003-03-14 | 171,800 | 9.15 | 9.30 | 8.98 | 9.15 | 00:00:00 | | 2003-03-17 | 162,800 | 9.04 | 9.60 | 8.94 | 9.39 | 00:00:00 | | 2003-03-18 | 203,000 | 9.50 | 9.80 | 9.30 | 9.59 | 00:00:00 | | 2003-03-19 | 230,800 | 9.64 | 9.90 | 9.45 | 9.90 | 00:00:00 | | 2003-03-20 | 327,200 | 9.85 | 9.92 | 9.61 | 9.72 | 00:00:00 | | 2003-03-21 | 661,700 | 9.70 | 10.08 | 9.68 | 10.05 | 00:00:00 | | 2003-03-24 | 151,000 | 9.96 | 9.97 | 9.76 | 9.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
