|
 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 | | 2005-04-20 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-21 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-22 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-26 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-27 | 2,900 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-04-28 | 500 | 1.13 | 1.34 | 1.13 | 1.34 | 00:00:00 | | 2005-04-29 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-05-02 | 300 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-05-03 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-05-04 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-05-05 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-05-06 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-09 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-10 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-11 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-12 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-05-13 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-05-16 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-17 | 1,200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-18 | 700 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-19 | 100 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-05-20 | 2,500 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2005-05-23 | 500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-05-24 | 1,700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-05-25 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-05-26 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-05-27 | 3,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-31 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-01 | 2,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-02 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-03 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-06 | 4,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-07 | 1,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-08 | 1,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-09 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-10 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-13 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-15 | 1,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-16 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-17 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-20 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-21 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-22 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-23 | 100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-06-24 | 3,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-28 | 1,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-06-29 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-06-30 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-01 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-06 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-07 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-11 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-12 | 193,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-13 | 276,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-14 | 78,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-15 | 23,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-18 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-19 | 15,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-20 | 141,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-21 | 11,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-07-22 | 36,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-25 | 6,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-26 | 15,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-07-27 | 14,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-28 | 800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-01 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-02 | 15,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-03 | 300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-04 | 26,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-05 | 7,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-08 | 23,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-09 | 206,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-10 | 48,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-11 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-12 | 6,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-15 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-16 | 19,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-17 | 3,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-18 | 43,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-19 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-22 | 41,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-23 | 200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-24 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-25 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-26 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-29 | 100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-30 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-31 | 90,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-01 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-09-02 | 14,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-09-05 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-06 | 100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-07 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-08 | 313,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-09-09 | 115,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-09-12 | 154,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-09-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-09-14 | 149,200 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-09-15 | 667,700 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-09-16 | 163,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-09-19 | 259,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-09-20 | 294,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-09-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-09-22 | 159,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-09-23 | 176,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-09-26 | 71,100 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-09-27 | 144,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-28 | 36,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-29 | 91,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-09-30 | 2,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-10-03 | 148,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-10-04 | 19,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-10-05 | 10,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
