|
 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 | | 2003-03-24 | 151,000 | 9.96 | 9.97 | 9.76 | 9.97 | 00:00:00 | | 2003-03-25 | 181,500 | 9.83 | 10.00 | 9.78 | 10.00 | 00:00:00 | | 2003-03-26 | 247,000 | 10.00 | 10.01 | 9.91 | 10.00 | 00:00:00 | | 2003-03-27 | 91,100 | 9.96 | 9.99 | 9.87 | 9.99 | 00:00:00 | | 2003-03-28 | 278,200 | 10.02 | 10.09 | 9.89 | 10.00 | 00:00:00 | | 2003-03-31 | 104,600 | 9.80 | 9.88 | 9.66 | 9.80 | 00:00:00 | | 2003-04-01 | 69,300 | 9.81 | 9.98 | 9.81 | 9.98 | 00:00:00 | | 2003-04-02 | 91,600 | 10.00 | 10.00 | 9.91 | 10.00 | 00:00:00 | | 2003-04-03 | 1,832,300 | 10.02 | 11.00 | 10.00 | 10.90 | 00:00:00 | | 2003-04-04 | 790,900 | 10.90 | 11.29 | 10.85 | 10.98 | 00:00:00 | | 2003-04-07 | 394,000 | 11.25 | 11.34 | 11.11 | 11.12 | 00:00:00 | | 2003-04-08 | 310,600 | 11.06 | 11.33 | 11.00 | 11.33 | 00:00:00 | | 2003-04-09 | 435,700 | 11.26 | 11.49 | 11.21 | 11.49 | 00:00:00 | | 2003-04-10 | 758,100 | 11.40 | 11.81 | 11.40 | 11.68 | 00:00:00 | | 2003-04-11 | 560,400 | 11.70 | 11.99 | 11.65 | 11.88 | 00:00:00 | | 2003-04-14 | 491,400 | 11.85 | 12.03 | 11.77 | 12.03 | 00:00:00 | | 2003-04-15 | 759,100 | 12.04 | 12.29 | 11.93 | 12.29 | 00:00:00 | | 2003-04-16 | 829,400 | 12.30 | 12.49 | 11.81 | 12.28 | 00:00:00 | | 2003-04-17 | 443,300 | 12.10 | 12.25 | 11.95 | 12.25 | 00:00:00 | | 2003-04-18 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2003-04-21 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2003-04-22 | 295,400 | 12.05 | 12.26 | 12.01 | 12.19 | 00:00:00 | | 2003-04-23 | 615,400 | 12.24 | 12.57 | 12.23 | 12.54 | 00:00:00 | | 2003-04-24 | 360,100 | 12.52 | 12.59 | 12.39 | 12.40 | 00:00:00 | | 2003-04-25 | 121,900 | 12.44 | 12.45 | 12.30 | 12.45 | 00:00:00 | | 2003-04-28 | 462,000 | 12.44 | 12.95 | 12.40 | 12.95 | 00:00:00 | | 2003-04-29 | 350,300 | 12.93 | 13.09 | 12.50 | 12.86 | 00:00:00 | | 2003-04-30 | 154,600 | 12.85 | 12.93 | 12.75 | 12.76 | 00:00:00 | | 2003-05-01 | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 00:00:00 | | 2003-05-02 | 184,400 | 12.67 | 13.00 | 12.66 | 13.00 | 00:00:00 | | 2003-05-05 | 379,700 | 12.94 | 13.04 | 12.90 | 13.00 | 00:00:00 | | 2003-05-06 | 348,100 | 12.96 | 13.02 | 12.80 | 12.80 | 00:00:00 | | 2003-05-07 | 238,800 | 12.86 | 12.93 | 12.76 | 12.93 | 00:00:00 | | 2003-05-08 | 349,400 | 12.81 | 12.85 | 12.62 | 12.72 | 00:00:00 | | 2003-05-09 | 105,200 | 12.64 | 12.80 | 12.55 | 12.78 | 00:00:00 | | 2003-05-12 | 626,100 | 12.80 | 12.82 | 12.54 | 12.67 | 00:00:00 | | 2003-05-13 | 554,200 | 12.78 | 12.85 | 12.69 | 12.79 | 00:00:00 | | 2003-05-14 | 590,200 | 12.74 | 13.04 | 12.69 | 13.04 | 00:00:00 | | 2003-05-15 | 593,100 | 12.97 | 12.97 | 12.70 | 12.82 | 00:00:00 | | 2003-05-16 | 406,700 | 12.85 | 12.85 | 12.67 | 12.79 | 00:00:00 | | 2003-05-19 | 540,300 | 12.41 | 12.70 | 12.19 | 12.23 | 00:00:00 | | 2003-05-20 | 240,200 | 12.15 | 12.35 | 12.03 | 12.32 | 00:00:00 | | 2003-05-21 | 397,600 | 12.11 | 12.16 | 11.92 | 12.01 | 00:00:00 | | 2003-05-22 | 310,400 | 12.02 | 12.45 | 12.00 | 12.37 | 00:00:00 | | 2003-05-23 | 582,100 | 12.35 | 12.55 | 12.20 | 12.26 | 00:00:00 | | 2003-05-26 | 164,100 | 12.28 | 12.34 | 12.15 | 12.27 | 00:00:00 | | 2003-05-27 | 334,500 | 12.27 | 12.47 | 12.09 | 12.47 | 00:00:00 | | 2003-05-28 | 640,700 | 12.45 | 12.52 | 12.28 | 12.48 | 00:00:00 | | 2003-05-29 | 276,700 | 12.44 | 12.64 | 12.36 | 12.64 | 00:00:00 | | 2003-05-30 | 294,200 | 12.60 | 12.88 | 12.50 | 12.88 | 00:00:00 | | 2003-06-02 | 438,300 | 12.82 | 13.23 | 12.76 | 13.21 | 00:00:00 | | 2003-06-03 | 185,200 | 13.19 | 13.19 | 12.90 | 13.04 | 00:00:00 | | 2003-06-04 | 92,100 | 13.06 | 13.06 | 12.94 | 13.02 | 00:00:00 | | 2003-06-05 | 120,300 | 13.03 | 13.03 | 12.84 | 12.84 | 00:00:00 | | 2003-06-06 | 214,800 | 12.98 | 13.06 | 12.80 | 13.01 | 00:00:00 | | 2003-06-09 | 107,100 | 12.97 | 13.07 | 12.89 | 12.95 | 00:00:00 | | 2003-06-10 | 79,900 | 12.86 | 13.00 | 12.86 | 13.00 | 00:00:00 | | 2003-06-11 | 198,000 | 13.01 | 13.05 | 12.88 | 13.05 | 00:00:00 | | 2003-06-12 | 272,700 | 13.01 | 13.10 | 12.91 | 13.09 | 00:00:00 | | 2003-06-13 | 200,600 | 13.07 | 13.09 | 12.95 | 13.00 | 00:00:00 | | 2003-06-16 | 193,100 | 12.89 | 13.05 | 12.86 | 12.97 | 00:00:00 | | 2003-06-17 | 419,400 | 13.05 | 13.27 | 12.97 | 13.22 | 00:00:00 | | 2003-06-18 | 412,300 | 13.24 | 13.51 | 13.18 | 13.48 | 00:00:00 | | 2003-06-19 | 345,900 | 13.45 | 13.54 | 13.18 | 13.28 | 00:00:00 | | 2003-06-20 | 237,600 | 13.16 | 13.30 | 13.10 | 13.25 | 00:00:00 | | 2003-06-23 | 152,800 | 13.34 | 13.34 | 13.03 | 13.18 | 00:00:00 | | 2003-06-24 | 244,200 | 13.10 | 13.20 | 12.88 | 13.12 | 00:00:00 | | 2003-06-25 | 192,300 | 13.13 | 13.15 | 12.91 | 12.99 | 00:00:00 | | 2003-06-26 | 268,000 | 12.91 | 12.97 | 12.79 | 12.80 | 00:00:00 | | 2003-06-27 | 67,600 | 12.90 | 12.97 | 12.82 | 12.97 | 00:00:00 | | 2003-06-30 | 179,200 | 12.87 | 12.95 | 12.72 | 12.90 | 00:00:00 | | 2003-07-01 | 339,600 | 12.92 | 13.06 | 12.75 | 12.90 | 00:00:00 | | 2003-07-02 | 152,000 | 12.96 | 13.02 | 12.79 | 12.80 | 00:00:00 | | 2003-07-03 | 67,000 | 12.84 | 12.89 | 12.76 | 12.78 | 00:00:00 | | 2003-07-04 | 32,300 | 12.92 | 12.95 | 12.75 | 12.92 | 00:00:00 | | 2003-07-07 | 240,500 | 12.91 | 13.05 | 12.82 | 13.05 | 00:00:00 | | 2003-07-08 | 287,500 | 13.05 | 13.12 | 13.00 | 13.09 | 00:00:00 | | 2003-07-09 | 277,300 | 13.10 | 13.11 | 12.90 | 13.02 | 00:00:00 | | 2003-07-10 | 192,800 | 13.05 | 13.11 | 12.94 | 13.03 | 00:00:00 | | 2003-07-11 | 172,700 | 12.95 | 13.06 | 12.95 | 13.05 | 00:00:00 | | 2003-07-14 | 291,400 | 13.05 | 13.18 | 12.97 | 13.14 | 00:00:00 | | 2003-07-15 | 1,152,100 | 13.10 | 13.51 | 13.03 | 13.50 | 00:00:00 | | 2003-07-16 | 991,400 | 13.50 | 13.94 | 13.50 | 13.88 | 00:00:00 | | 2003-07-17 | 674,100 | 13.77 | 14.00 | 13.61 | 13.99 | 00:00:00 | | 2003-07-18 | 426,200 | 13.90 | 13.99 | 13.70 | 13.75 | 00:00:00 | | 2003-07-21 | 194,800 | 13.78 | 13.81 | 13.54 | 13.60 | 00:00:00 | | 2003-07-22 | 243,600 | 13.65 | 13.65 | 13.36 | 13.64 | 00:00:00 | | 2003-07-23 | 414,500 | 13.64 | 13.70 | 13.43 | 13.64 | 00:00:00 | | 2003-07-24 | 191,700 | 13.64 | 13.64 | 13.46 | 13.49 | 00:00:00 | | 2003-07-25 | 117,900 | 13.48 | 13.53 | 13.40 | 13.48 | 00:00:00 | | 2003-07-28 | 148,700 | 13.49 | 13.63 | 13.45 | 13.50 | 00:00:00 | | 2003-07-29 | 331,200 | 13.48 | 13.77 | 13.48 | 13.63 | 00:00:00 | | 2003-07-30 | 144,100 | 13.70 | 13.72 | 13.53 | 13.71 | 00:00:00 | | 2003-07-31 | 189,400 | 13.74 | 13.78 | 13.58 | 13.74 | 00:00:00 | | 2003-08-01 | 187,000 | 13.78 | 13.78 | 13.65 | 13.70 | 00:00:00 | | 2003-08-04 | 226,900 | 13.77 | 13.77 | 13.62 | 13.70 | 00:00:00 | | 2003-08-05 | 280,200 | 13.65 | 13.78 | 13.58 | 13.66 | 00:00:00 | | 2003-08-06 | 260,500 | 13.62 | 13.62 | 13.42 | 13.52 | 00:00:00 | | 2003-08-07 | 246,300 | 13.54 | 13.63 | 13.42 | 13.52 | 00:00:00 | | 2003-08-08 | 211,500 | 13.55 | 13.60 | 13.47 | 13.58 | 00:00:00 | | 2003-08-11 | 210,300 | 13.53 | 13.56 | 13.37 | 13.41 | 00:00:00 | | 2003-08-12 | 123,700 | 13.41 | 13.57 | 13.41 | 13.57 | 00:00:00 | | 2003-08-13 | 580,100 | 13.71 | 13.85 | 13.55 | 13.71 | 00:00:00 | | 2003-08-14 | 464,200 | 13.78 | 13.85 | 13.71 | 13.85 | 00:00:00 | | 2003-08-15 | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | | 2003-08-18 | 671,300 | 13.85 | 13.88 | 13.65 | 13.88 | 00:00:00 | | 2003-08-19 | 865,800 | 13.78 | 14.48 | 13.78 | 14.31 | 00:00:00 | | 2003-08-20 | 646,100 | 14.35 | 14.89 | 14.20 | 14.42 | 00:00:00 | | 2003-08-21 | 242,000 | 14.39 | 14.70 | 14.39 | 14.63 | 00:00:00 | | 2003-08-22 | 81,800 | 14.66 | 14.66 | 14.48 | 14.51 | 00:00:00 | | 2003-08-25 | 107,600 | 14.54 | 14.54 | 14.21 | 14.38 | 00:00:00 | | 2003-08-26 | 160,700 | 14.42 | 14.53 | 14.41 | 14.42 | 00:00:00 | | 2003-08-27 | 99,700 | 14.39 | 14.57 | 14.37 | 14.50 | 00:00:00 | | 2003-08-28 | 104,800 | 14.53 | 14.60 | 14.51 | 14.53 | 00:00:00 | | 2003-08-29 | 361,500 | 14.50 | 14.67 | 14.50 | 14.50 | 00:00:00 | | 2003-09-01 | 214,200 | 14.49 | 14.75 | 14.43 | 14.75 | 00:00:00 | | 2003-09-02 | 363,300 | 14.71 | 14.89 | 14.66 | 14.76 | 00:00:00 | | 2003-09-03 | 406,200 | 14.76 | 15.25 | 14.76 | 15.00 | 00:00:00 | | 2003-09-04 | 353,000 | 15.00 | 15.19 | 14.94 | 15.12 | 00:00:00 | | 2003-09-05 | 812,900 | 15.26 | 15.50 | 15.08 | 15.26 | 00:00:00 | | 2003-09-08 | 543,200 | 15.40 | 15.58 | 15.06 | 15.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
