|
 FISIPE - [Ticker: FSP.LS] |     | | 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 | | FSP.LS quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-08-09 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-08-10 | 22,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-08-13 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-08-14 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-08-15 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-16 | 75,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-17 | 40,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-08-20 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-21 | 5,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-22 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-23 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-24 | 900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-08-27 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-08-28 | 400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-08-29 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-30 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-31 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-09-03 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-07 | 22,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-10 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-11 | 400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-12 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-13 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-09-14 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-17 | 4,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-18 | 9,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-19 | 43,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-20 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-21 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-24 | 5,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-25 | 14,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-26 | 25,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-27 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-09-28 | 1,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-01 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-02 | 10,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-03 | 27,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-04 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-08 | 0 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-10-09 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-10 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-11 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-12 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-15 | 10,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-10-16 | 16,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-17 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-10-18 | 2,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-19 | 4,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-22 | 2,000,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-23 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-24 | 5,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-25 | 6,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-10-26 | 6,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-29 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-10-30 | 33,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-31 | 14,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-01 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-11-02 | 5,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-05 | 2,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-06 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-07 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-08 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-11-09 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-12 | 2,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-13 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-11-14 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-15 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-11-16 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-11-19 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-20 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-11-21 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-11-22 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-23 | 38,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-11-26 | 11,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-11-27 | 9,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-11-28 | 16,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-11-29 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-11-30 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-12-03 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-04 | 8,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-05 | 19,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-06 | 118,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-07 | 132,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-10 | 103,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-12-11 | 49,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-12 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-13 | 16,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-14 | 16,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-17 | 26,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-18 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-12-19 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-20 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-21 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-27 | 42,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-12-28 | 91,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-12-31 | 2,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-02 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-04 | 12,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-07 | 4,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-08 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-09 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-10 | 27,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-11 | 35,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-14 | 7,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-01-15 | 26,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-01-16 | 68,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-01-17 | 3,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-18 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-21 | 13,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-22 | 20,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-01-23 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
