|
 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 | | 2004-05-19 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2004-05-20 | 1,900 | 1.64 | 1.98 | 1.64 | 1.68 | 00:00:00 | | 2004-05-21 | 300 | 1.83 | 1.83 | 1.65 | 1.65 | 00:00:00 | | 2004-05-24 | 0 | 1.64 | 1.79 | 1.64 | 1.64 | 00:00:00 | | 2004-05-25 | 0 | 1.66 | 1.79 | 1.66 | 1.66 | 00:00:00 | | 2004-05-26 | 400 | 1.66 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2004-05-27 | 0 | 1.60 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2004-05-28 | 0 | 1.57 | 1.79 | 1.57 | 1.57 | 00:00:00 | | 2004-05-31 | 0 | 1.57 | 1.63 | 1.57 | 1.57 | 00:00:00 | | 2004-06-01 | 100 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2004-06-02 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-06-03 | 200 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-06-04 | 0 | 1.60 | 1.87 | 1.60 | 1.60 | 00:00:00 | | 2004-06-07 | 0 | 1.58 | 1.84 | 1.58 | 1.58 | 00:00:00 | | 2004-06-08 | 100 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2004-06-09 | 0 | 1.61 | 1.86 | 1.61 | 1.61 | 00:00:00 | | 2004-06-10 | 0 | 1.61 | 1.86 | 1.61 | 1.61 | 00:00:00 | | 2004-06-11 | 0 | 1.61 | 1.85 | 1.61 | 1.61 | 00:00:00 | | 2004-06-14 | 0 | 1.61 | 1.85 | 1.61 | 1.61 | 00:00:00 | | 2004-06-15 | 0 | 1.61 | 1.85 | 1.61 | 1.61 | 00:00:00 | | 2004-06-16 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-06-17 | 0 | 1.60 | 1.84 | 1.60 | 1.60 | 00:00:00 | | 2004-06-18 | 0 | 1.58 | 1.84 | 1.58 | 1.58 | 00:00:00 | | 2004-06-21 | 0 | 1.58 | 1.84 | 1.58 | 1.58 | 00:00:00 | | 2004-06-22 | 1,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-06-23 | 0 | 1.58 | 1.84 | 1.58 | 1.58 | 00:00:00 | | 2004-06-24 | 0 | 1.58 | 1.84 | 1.58 | 1.58 | 00:00:00 | | 2004-06-25 | 0 | 1.58 | 1.85 | 1.58 | 1.58 | 00:00:00 | | 2004-06-28 | 0 | 1.58 | 1.85 | 1.58 | 1.58 | 00:00:00 | | 2004-06-29 | 100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2004-06-30 | 200 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2004-07-01 | 0 | 1.58 | 1.84 | 1.58 | 1.58 | 00:00:00 | | 2004-07-02 | 0 | 1.51 | 1.84 | 1.51 | 1.51 | 00:00:00 | | 2004-07-05 | 7,700 | 1.53 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2004-07-06 | 700 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2004-07-07 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-07-08 | 0 | 1.46 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2004-07-09 | 0 | 1.46 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2004-07-12 | 0 | 1.49 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2004-07-13 | 0 | 1.47 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2004-07-14 | 200 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2004-07-15 | 0 | 1.49 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2004-07-16 | 500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2004-07-19 | 0 | 1.41 | 1.51 | 1.41 | 1.41 | 00:00:00 | | 2004-07-20 | 0 | 1.41 | 1.51 | 1.41 | 1.41 | 00:00:00 | | 2004-07-21 | 0 | 1.40 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2004-07-22 | 400 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2004-07-23 | 100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2004-07-26 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2004-07-27 | 0 | 1.10 | 1.75 | 1.10 | 1.10 | 00:00:00 | | 2004-07-28 | 0 | 1.00 | 1.55 | 1.00 | 1.00 | 00:00:00 | | 2004-07-29 | 0 | 1.01 | 1.55 | 1.01 | 1.01 | 00:00:00 | | 2004-07-30 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2004-08-02 | 0 | 1.21 | 1.55 | 1.21 | 1.21 | 00:00:00 | | 2004-08-03 | 0 | 1.21 | 1.50 | 1.21 | 1.21 | 00:00:00 | | 2004-08-04 | 0 | 1.20 | 1.40 | 1.20 | 1.20 | 00:00:00 | | 2004-08-05 | 0 | 1.20 | 1.50 | 1.20 | 1.20 | 00:00:00 | | 2004-08-06 | 0 | 1.17 | 1.50 | 1.17 | 1.17 | 00:00:00 | | 2004-08-09 | 1,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2004-08-10 | 0 | 1.17 | 1.35 | 1.17 | 1.17 | 00:00:00 | | 2004-08-11 | 900 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2004-08-12 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2004-08-13 | 500 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-08-16 | 4,200 | 1.18 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2004-08-17 | 4,000 | 1.38 | 1.38 | 1.19 | 1.20 | 00:00:00 | | 2004-08-18 | 7,700 | 1.20 | 1.20 | 1.03 | 1.05 | 00:00:00 | | 2004-08-19 | 200 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2004-08-20 | 900 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-08-23 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-08-24 | 300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-08-25 | 1,100 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2004-08-26 | 2,000 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2004-08-27 | 2,000 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2004-08-30 | 2,200 | 1.20 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2004-08-31 | 300 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-09-01 | 400 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-09-02 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-09-03 | 0 | 1.15 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2004-09-06 | 0 | 1.14 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2004-09-07 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-09-08 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-09-09 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-09-10 | 0 | 1.14 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2004-09-13 | 1,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-09-14 | 3,300 | 1.15 | 1.15 | 1.04 | 1.04 | 00:00:00 | | 2004-09-15 | 3,200 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2004-09-16 | 0 | 1.07 | 1.14 | 1.07 | 1.07 | 00:00:00 | | 2004-09-17 | 0 | 1.07 | 1.14 | 1.07 | 1.07 | 00:00:00 | | 2004-09-20 | 600 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2004-09-21 | 0 | 1.10 | 1.22 | 1.10 | 1.10 | 00:00:00 | | 2004-09-22 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-09-23 | 0 | 1.11 | 1.21 | 1.11 | 1.11 | 00:00:00 | | 2004-09-24 | 0 | 1.12 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2004-09-27 | 0 | 1.12 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2004-09-28 | 200 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-09-29 | 0 | 1.13 | 1.21 | 1.13 | 1.13 | 00:00:00 | | 2004-09-30 | 0 | 1.12 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2004-10-01 | 0 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-10-04 | 0 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-10-05 | 0 | 1.12 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2004-10-06 | 0 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-10-07 | 0 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-10-08 | 0 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-10-11 | 0 | 1.12 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2004-10-12 | 0 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2004-10-13 | 2,000 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2004-10-14 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-10-15 | 0 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-10-18 | 200 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-10-19 | 600 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-10-20 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-10-21 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-10-22 | 0 | 1.13 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2004-10-25 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2004-10-26 | 0 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2004-10-27 | 0 | 1.12 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2004-10-28 | 0 | 1.12 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2004-10-29 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-01 | 200 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-02 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-03 | 0 | 1.13 | 1.23 | 1.13 | 1.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
