TR4DER - FONDIARIA-SAI [FSA.MI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-08	543,200	15.40	15.58	15.06	15.40	00:00:00
2003-09-09	360,200	15.40	15.42	15.06	15.22	00:00:00
2003-09-10	357,100	15.25	15.32	14.82	14.87	00:00:00
2003-09-11	270,300	14.78	15.18	14.64	15.12	00:00:00
2003-09-12	349,600	15.20	15.52	15.15	15.44	00:00:00
2003-09-15	316,100	15.34	15.70	15.34	15.66	00:00:00
2003-09-16	317,000	15.70	15.74	15.40	15.50	00:00:00
2003-09-17	286,200	15.50	15.50	15.36	15.43	00:00:00
2003-09-18	416,300	15.43	15.49	15.37	15.49	00:00:00
2003-09-19	519,300	15.45	15.58	15.28	15.52	00:00:00
2003-09-22	464,200	15.48	15.48	14.94	15.00	00:00:00
2003-09-23	255,800	15.12	15.36	14.95	15.00	00:00:00
2003-09-24	274,600	15.06	15.13	14.89	15.02	00:00:00
2003-09-25	217,400	14.80	15.13	14.77	15.02	00:00:00
2003-09-26	107,000	14.96	15.05	14.68	14.92	00:00:00
2003-09-29	141,800	14.84	14.90	14.58	14.64	00:00:00
2003-09-30	157,600	14.74	14.79	14.42	14.65	00:00:00
2003-10-01	126,700	14.54	14.70	14.36	14.67	00:00:00
2003-10-02	195,300	14.85	14.95	14.57	14.65	00:00:00
2003-10-03	188,700	14.72	15.02	14.63	14.87	00:00:00
2003-10-06	175,700	15.00	15.00	14.66	14.81	00:00:00
2003-10-07	114,000	14.70	14.74	14.56	14.74	00:00:00
2003-10-08	139,400	14.75	14.80	14.62	14.75	00:00:00
2003-10-09	164,000	14.73	14.93	14.73	14.85	00:00:00
2003-10-10	511,300	14.92	15.10	14.83	14.92	00:00:00
2003-10-13	383,900	15.06	15.15	14.96	15.05	00:00:00
2003-10-14	374,200	15.20	15.21	14.95	14.96	00:00:00
2003-10-15	603,600	15.07	15.40	14.95	15.39	00:00:00
2003-10-16	425,800	15.40	15.40	15.20	15.31	00:00:00
2003-10-17	203,700	15.21	15.32	15.12	15.15	00:00:00
2003-10-20	139,300	15.15	15.25	15.07	15.09	00:00:00
2003-10-21	219,200	14.96	15.23	14.96	15.22	00:00:00
2003-10-22	514,400	15.22	15.65	15.18	15.36	00:00:00
2003-10-23	413,500	15.19	15.60	15.12	15.40	00:00:00
2003-10-24	150,700	15.38	15.47	15.24	15.24	00:00:00
2003-10-27	202,900	15.25	15.47	15.20	15.35	00:00:00
2003-10-28	301,400	15.35	15.42	15.11	15.11	00:00:00
2003-10-29	317,000	15.18	15.30	15.07	15.14	00:00:00
2003-10-30	819,400	15.07	15.25	14.80	14.87	00:00:00
2003-10-31	430,700	14.81	15.07	14.80	14.93	00:00:00
2003-11-03	411,800	14.99	15.19	14.94	15.17	00:00:00
2003-11-04	198,900	15.11	15.34	15.11	15.17	00:00:00
2003-11-05	337,600	15.25	15.27	15.06	15.24	00:00:00
2003-11-06	341,500	15.09	15.20	14.97	15.09	00:00:00
2003-11-07	528,900	15.12	15.34	15.10	15.31	00:00:00
2003-11-10	196,200	15.26	15.28	15.14	15.21	00:00:00
2003-11-11	134,000	15.16	15.20	15.00	15.15	00:00:00
2003-11-12	304,100	15.10	15.15	14.91	14.96	00:00:00
2003-11-13	315,900	15.05	15.10	14.80	14.91	00:00:00
2003-11-14	285,500	14.91	14.92	14.63	14.80	00:00:00
2003-11-17	151,300	14.82	14.82	14.56	14.64	00:00:00
2003-11-18	212,600	14.64	14.85	14.64	14.79	00:00:00
2003-11-19	156,200	14.80	14.80	14.51	14.64	00:00:00
2003-11-20	129,500	14.79	14.79	14.41	14.50	00:00:00
2003-11-21	323,900	14.59	14.65	14.50	14.63	00:00:00
2003-11-24	246,700	14.65	14.79	14.60	14.79	00:00:00
2003-11-25	150,400	14.82	14.83	14.72	14.73	00:00:00
2003-11-26	203,200	14.73	15.02	14.71	14.81	00:00:00
2003-11-27	141,300	14.86	14.92	14.70	14.75	00:00:00
2003-11-28	207,200	14.77	14.82	14.52	14.60	00:00:00
2003-12-01	334,300	14.64	14.90	14.63	14.83	00:00:00
2003-12-02	207,200	14.88	14.95	14.78	14.80	00:00:00
2003-12-03	1,146,100	14.91	15.46	14.91	15.46	00:00:00
2003-12-04	777,700	15.54	15.83	15.41	15.80	00:00:00
2003-12-05	211,000	15.80	15.94	15.62	15.67	00:00:00
2003-12-08	92,200	15.60	15.70	15.35	15.60	00:00:00
2003-12-09	141,600	15.60	15.85	15.56	15.65	00:00:00
2003-12-10	208,600	15.50	15.59	15.42	15.45	00:00:00
2003-12-11	164,100	15.50	15.64	15.49	15.55	00:00:00
2003-12-12	169,300	15.53	15.64	15.43	15.54	00:00:00
2003-12-15	999,500	15.56	16.25	15.56	16.11	00:00:00
2003-12-16	979,700	16.06	16.57	15.97	16.57	00:00:00
2003-12-17	969,400	16.52	16.94	16.35	16.54	00:00:00
2003-12-18	1,039,400	16.63	17.03	16.41	16.49	00:00:00
2003-12-19	700,700	16.54	16.54	16.04	16.20	00:00:00
2003-12-22	666,700	16.00	16.18	15.53	15.62	00:00:00
2003-12-23	133,900	15.65	16.00	15.56	15.93	00:00:00
2003-12-24	0	15.93	15.93	15.93	15.93	00:00:00
2003-12-25	0	15.93	15.93	15.93	15.93	00:00:00
2003-12-26	0	15.93	15.93	15.93	15.93	00:00:00
2003-12-29	178,400	15.93	16.23	15.85	16.20	00:00:00
2003-12-30	445,300	16.20	16.38	16.05	16.35	00:00:00
2003-12-31	0	16.35	16.35	16.35	16.35	00:00:00
2004-01-01	0	16.35	16.35	16.35	16.35	00:00:00
2004-01-02	286,800	16.40	16.74	16.33	16.47	00:00:00
2004-01-05	262,900	16.56	16.60	16.41	16.50	00:00:00
2004-01-06	315,700	16.50	16.70	16.41	16.65	00:00:00
2004-01-07	379,800	16.75	16.75	16.53	16.53	00:00:00
2004-01-08	420,200	16.57	16.66	16.36	16.63	00:00:00
2004-01-09	378,800	16.64	16.85	16.36	16.71	00:00:00
2004-01-12	199,500	16.67	16.74	16.52	16.69	00:00:00
2004-01-13	402,800	16.75	16.83	16.40	16.53	00:00:00
2004-01-14	374,900	16.42	16.73	16.42	16.62	00:00:00
2004-01-15	651,700	16.59	16.80	16.50	16.73	00:00:00
2004-01-16	483,900	16.73	16.85	16.67	16.82	00:00:00
2004-01-19	1,113,800	16.90	17.34	16.90	17.31	00:00:00
2004-01-20	734,100	17.30	17.65	17.23	17.40	00:00:00
2004-01-21	244,200	17.39	17.39	17.21	17.32	00:00:00
2004-01-22	699,500	17.37	17.65	17.35	17.50	00:00:00
2004-01-23	355,100	17.49	17.76	17.43	17.59	00:00:00
2004-01-26	403,400	17.52	17.70	17.45	17.61	00:00:00
2004-01-27	704,000	17.75	18.09	17.71	18.09	00:00:00
2004-01-28	1,007,800	18.01	18.55	17.92	18.41	00:00:00
2004-01-29	1,007,200	18.30	18.65	18.07	18.38	00:00:00
2004-01-30	372,800	18.49	18.55	18.21	18.43	00:00:00
2004-02-02	705,400	18.40	18.87	18.24	18.35	00:00:00
2004-02-03	716,100	18.32	18.39	17.80	17.93	00:00:00
2004-02-04	1,094,200	18.00	18.84	18.00	18.75	00:00:00
2004-02-05	897,100	18.80	19.08	18.65	18.84	00:00:00
2004-02-06	1,014,400	18.90	19.07	18.46	18.96	00:00:00
2004-02-09	869,200	18.95	19.49	18.83	18.90	00:00:00
2004-02-10	310,800	18.95	19.07	18.73	18.83	00:00:00
2004-02-11	360,400	18.81	18.90	18.58	18.84	00:00:00
2004-02-12	354,700	18.85	19.03	18.74	18.80	00:00:00
2004-02-13	368,400	18.88	18.88	18.49	18.59	00:00:00
2004-02-16	576,200	18.50	18.60	18.21	18.26	00:00:00
2004-02-17	395,800	18.25	18.49	18.22	18.30	00:00:00
2004-02-18	430,500	18.30	18.49	18.23	18.40	00:00:00
2004-02-19	297,800	18.40	18.59	18.35	18.49	00:00:00
2004-02-20	385,400	18.49	18.60	18.34	18.49	00:00:00
2004-02-23	902,000	18.50	19.05	18.50	18.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>