|
 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 | | 2009-12-14 | 3,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-15 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-16 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-17 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-18 | 300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-21 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-22 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-23 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-25 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-28 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-29 | 8,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-30 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-31 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-04 | 3,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-01-05 | 28,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-01-06 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-01-07 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-01-08 | 100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-01-11 | 4,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-01-12 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-01-13 | 0 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-01-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-15 | 2,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-01-18 | 300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-01-19 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-01-20 | 3,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-21 | 149,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-22 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-25 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-01-26 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-01-27 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-01-28 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-01-29 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-02-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-02 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-02-03 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-02-04 | 1,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-05 | 5,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-02-08 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-02-09 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-02-10 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-02-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-12 | 1,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-02-15 | 5,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-16 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-02-17 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-02-18 | 20,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-22 | 54,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-23 | 100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-24 | 5,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-25 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-02-26 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-03-01 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-03-02 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-03-03 | 5,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-05 | 100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-08 | 0 | 0.14 | 0.13 | 0.14 | 0.14 | 00:00:00 | | 2010-03-09 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-03-10 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-03-11 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-03-12 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-03-15 | 26,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-03-16 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-17 | 3,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-18 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-03-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-22 | 700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-23 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-24 | 43,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-25 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-26 | 2,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-29 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-30 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-03-31 | 18,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-04-01 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-02 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-05 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-04-07 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-08 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-04-12 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-04-13 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-14 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-04-15 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-04-16 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-19 | 23,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-04-20 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-21 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-04-22 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-04-23 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-04-26 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-04-27 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-04-28 | 65,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-04-29 | 7,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-04-30 | 2,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-03 | 0 | 0.13 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2010-05-04 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-05-06 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-05-07 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-05-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-05-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-12 | 700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-05-13 | 7,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-14 | 3,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-17 | 5,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-18 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-05-19 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-05-20 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-05-21 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-05-24 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-05-25 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-05-26 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-05-27 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-28 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-05-31 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-06-01 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-06-02 | 100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-06-03 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
