|
 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 | | 2005-10-05 | 10,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-06 | 6,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-10-07 | 15,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-10-10 | 16,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-11 | 66,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-12 | 2,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-10-13 | 5,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-10-14 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-10-17 | 31,400 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-10-18 | 27,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-10-19 | 30,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-10-20 | 93,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-10-21 | 97,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-10-24 | 84,600 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-10-25 | 27,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-10-26 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-10-27 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-10-28 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-10-31 | 53,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-11-01 | 48,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-02 | 20,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-03 | 46,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-11-04 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-07 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-11-08 | 20,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-09 | 41,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-10 | 171,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-11 | 48,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-11-14 | 17,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-11-15 | 4,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-16 | 12,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-11-17 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-18 | 200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-21 | 10,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-11-22 | 11,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-11-23 | 42,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-11-24 | 16,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-11-25 | 21,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-28 | 9,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-29 | 37,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-30 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-01 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-12-02 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-12-05 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-06 | 73,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-07 | 5,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-08 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-09 | 1,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-12-12 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-13 | 22,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-14 | 58,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-15 | 6,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-16 | 20,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-19 | 14,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-20 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-21 | 13,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-22 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-23 | 17,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-27 | 6,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-28 | 2,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-29 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-30 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-02 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-03 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-04 | 4,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-05 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-06 | 100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-01-09 | 4,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-10 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-11 | 50,300 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-01-12 | 20,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-13 | 5,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-16 | 11,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-17 | 1,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-01-18 | 51,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-19 | 1,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-20 | 0 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-24 | 400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-25 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-26 | 0 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-27 | 14,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-30 | 51,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-01-31 | 17,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-01 | 23,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-02-02 | 3,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-03 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-06 | 47,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-07 | 7,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-08 | 11,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-02-09 | 37,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-10 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-02-13 | 4,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-02-14 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-15 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-02-16 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-17 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-20 | 13,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-21 | 57,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-02-22 | 7,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-02-23 | 23,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-24 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-02-27 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-28 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-03-01 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-02 | 6,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-03 | 22,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-06 | 15,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-07 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-08 | 44,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-03-09 | 63,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-10 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-03-13 | 2,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-14 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-15 | 25,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-16 | 5,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-17 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-20 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-21 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-22 | 12,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
