|
 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 | | 2009-06-22 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-23 | 21,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-24 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-06-25 | 15,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-26 | 22,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-06-29 | 5,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-06-30 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-01 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-02 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-03 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-06 | 300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-07-07 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-07-08 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-09 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-07-10 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-13 | 14,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-14 | 400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-15 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-16 | 14,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-20 | 52,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-07-21 | 10,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-22 | 9,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-23 | 4,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-07-24 | 7,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-07-27 | 600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-28 | 10,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-07-29 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-30 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-31 | 5,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-08-03 | 300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-08-04 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-08-05 | 10,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-08-06 | 63,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-08-07 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-08-10 | 88,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-11 | 12,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-08-12 | 5,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-13 | 1,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-14 | 12,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-17 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-18 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-19 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-20 | 9,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-21 | 11,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-24 | 13,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-26 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-27 | 34,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-08-28 | 16,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-31 | 78,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-09-01 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-02 | 8,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-03 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-04 | 1,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-07 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-09-08 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-09 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-10 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-11 | 4,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-14 | 3,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-15 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-16 | 38,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-09-17 | 136,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-09-18 | 105,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-09-21 | 26,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-09-22 | 24,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-09-23 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-09-24 | 63,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-09-25 | 6,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-09-28 | 44,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-09-29 | 5,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-09-30 | 5,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-01 | 34,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-02 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-05 | 700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-06 | 22,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-07 | 17,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-10-08 | 14,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-09 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-12 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-13 | 0 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-10-14 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-15 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-16 | 4,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-19 | 18,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-10-20 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-10-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-22 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-23 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-26 | 38,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-27 | 7,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-28 | 21,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-29 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-10-30 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-02 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-03 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-04 | 200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-11-05 | 57,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-06 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-09 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-10 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-11 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-13 | 8,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-16 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-17 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-18 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-19 | 400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-20 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-23 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-25 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-26 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-27 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-30 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-01 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-02 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-04 | 3,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-07 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-09 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-11 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-14 | 3,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
