|
 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 | | 2004-11-03 | 0 | 1.13 | 1.23 | 1.13 | 1.13 | 00:00:00 | | 2004-11-04 | 500 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-05 | 4,900 | 1.18 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2004-11-08 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-09 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-10 | 4,600 | 1.13 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2004-11-11 | 0 | 1.05 | 1.19 | 1.05 | 1.05 | 00:00:00 | | 2004-11-12 | 0 | 1.05 | 1.19 | 1.05 | 1.05 | 00:00:00 | | 2004-11-15 | 200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-11-16 | 3,400 | 1.05 | 1.30 | 1.05 | 1.09 | 00:00:00 | | 2004-11-17 | 800 | 1.06 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2004-11-18 | 0 | 1.06 | 1.25 | 1.06 | 1.06 | 00:00:00 | | 2004-11-19 | 100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-11-22 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-11-23 | 0 | 1.06 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2004-11-24 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-11-25 | 400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-11-26 | 200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-11-29 | 0 | 1.05 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2004-11-30 | 200 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2004-12-01 | 0 | 1.05 | 1.22 | 1.05 | 1.05 | 00:00:00 | | 2004-12-02 | 0 | 1.05 | 1.23 | 1.05 | 1.05 | 00:00:00 | | 2004-12-03 | 200 | 1.23 | 1.23 | 1.05 | 1.05 | 00:00:00 | | 2004-12-06 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-07 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2004-12-08 | 0 | 1.10 | 1.22 | 1.10 | 1.10 | 00:00:00 | | 2004-12-09 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2004-12-10 | 149,400 | 1.10 | 1.20 | 1.00 | 1.20 | 00:00:00 | | 2004-12-13 | 0 | 1.06 | 1.23 | 1.06 | 1.06 | 00:00:00 | | 2004-12-14 | 1,200 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2004-12-15 | 0 | 1.11 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2004-12-16 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2004-12-17 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2004-12-20 | 700 | 1.23 | 1.23 | 1.12 | 1.23 | 00:00:00 | | 2004-12-21 | 0 | 1.13 | 1.23 | 1.13 | 1.13 | 00:00:00 | | 2004-12-22 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-12-23 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-12-24 | 0 | 1.13 | 1.22 | 1.13 | 1.13 | 00:00:00 | | 2004-12-27 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2004-12-28 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-12-29 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2004-12-30 | 1,900 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2004-12-31 | 24,600 | 1.60 | 1.60 | 1.27 | 1.60 | 00:00:00 | | 2005-01-03 | 2,900 | 1.34 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2005-01-04 | 7,700 | 1.53 | 1.61 | 1.39 | 1.56 | 00:00:00 | | 2005-01-05 | 3,000 | 1.54 | 1.57 | 1.43 | 1.57 | 00:00:00 | | 2005-01-06 | 200 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2005-01-07 | 300 | 1.49 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2005-01-10 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-01-11 | 0 | 1.43 | 1.56 | 1.43 | 1.43 | 00:00:00 | | 2005-01-12 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-01-13 | 0 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2005-01-14 | 0 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2005-01-17 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-01-18 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-01-19 | 0 | 1.43 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2005-01-20 | 0 | 1.43 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2005-01-21 | 0 | 1.43 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2005-01-24 | 200 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-01-25 | 0 | 1.43 | 1.53 | 1.43 | 1.43 | 00:00:00 | | 2005-01-26 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-01-27 | 0 | 1.43 | 1.53 | 1.43 | 1.43 | 00:00:00 | | 2005-01-28 | 0 | 1.43 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2005-01-31 | 200 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-02-01 | 0 | 1.39 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2005-02-02 | 100 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-02-03 | 200 | 1.48 | 1.48 | 1.31 | 1.48 | 00:00:00 | | 2005-02-04 | 0 | 1.36 | 1.55 | 1.36 | 1.36 | 00:00:00 | | 2005-02-07 | 0 | 1.37 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2005-02-08 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-02-09 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-02-10 | 0 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2005-02-11 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-02-14 | 1,000 | 1.46 | 1.46 | 1.38 | 1.38 | 00:00:00 | | 2005-02-15 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-02-16 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-02-17 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-02-18 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-02-21 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-02-22 | 400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-02-23 | 2,100 | 1.46 | 1.46 | 1.34 | 1.34 | 00:00:00 | | 2005-02-24 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-02-25 | 400 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-02-28 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-01 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-02 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-03 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-04 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-07 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-08 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-09 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-03-10 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-03-11 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-03-14 | 100 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-03-15 | 0 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2005-03-16 | 100 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2005-03-17 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2005-03-18 | 800 | 1.31 | 1.32 | 1.22 | 1.32 | 00:00:00 | | 2005-03-21 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2005-03-22 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2005-03-23 | 300 | 1.22 | 1.36 | 1.22 | 1.36 | 00:00:00 | | 2005-03-24 | 500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-03-25 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-03-28 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-03-29 | 300 | 1.40 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2005-03-30 | 300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-03-31 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-04-01 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-04-04 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-04-05 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-04-06 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-07 | 100 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-04-08 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-04-11 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-04-12 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-04-13 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-04-14 | 900 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2005-04-15 | 2,800 | 1.43 | 1.43 | 1.25 | 1.25 | 00:00:00 | | 2005-04-18 | 200 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-04-19 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-20 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
