|
 FONDIARIA-SAI - [Ticker: FSA.MI] |     | | 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 | | FSA.MI quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 531,500 | 5.20 | 5.20 | 4.96 | 4.97 | 00:00:00 | | 2000-01-04 | 598,000 | 4.99 | 4.99 | 4.72 | 4.72 | 00:00:00 | | 2000-01-05 | 833,500 | 4.71 | 4.79 | 4.62 | 4.65 | 00:00:00 | | 2000-01-06 | 183,500 | 4.75 | 4.75 | 4.62 | 4.73 | 00:00:00 | | 2000-01-07 | 721,000 | 4.81 | 4.89 | 4.70 | 4.70 | 00:00:00 | | 2000-01-10 | 479,500 | 4.80 | 4.86 | 4.70 | 4.70 | 00:00:00 | | 2000-01-11 | 941,000 | 4.74 | 4.80 | 4.50 | 4.60 | 00:00:00 | | 2000-01-12 | 631,500 | 4.63 | 4.72 | 4.55 | 4.62 | 00:00:00 | | 2000-01-13 | 5,456,000 | 5.12 | 5.29 | 4.58 | 5.03 | 00:00:00 | | 2000-01-14 | 2,620,000 | 5.20 | 5.25 | 4.85 | 5.06 | 00:00:00 | | 2000-01-17 | 2,264,500 | 5.16 | 5.23 | 5.08 | 5.09 | 00:00:00 | | 2000-01-18 | 668,500 | 5.05 | 5.12 | 4.88 | 4.89 | 00:00:00 | | 2000-01-19 | 388,000 | 4.91 | 4.97 | 4.80 | 4.82 | 00:00:00 | | 2000-01-20 | 658,500 | 4.98 | 5.07 | 4.79 | 4.84 | 00:00:00 | | 2000-01-21 | 489,000 | 4.73 | 4.89 | 4.73 | 4.82 | 00:00:00 | | 2000-01-24 | 512,500 | 4.81 | 4.89 | 4.69 | 4.73 | 00:00:00 | | 2000-01-25 | 544,000 | 4.65 | 4.75 | 4.59 | 4.61 | 00:00:00 | | 2000-01-26 | 430,000 | 4.74 | 4.74 | 4.51 | 4.51 | 00:00:00 | | 2000-01-27 | 331,500 | 4.63 | 4.65 | 4.55 | 4.55 | 00:00:00 | | 2000-01-28 | 319,500 | 4.53 | 4.73 | 4.50 | 4.52 | 00:00:00 | | 2000-01-31 | 268,500 | 4.50 | 4.60 | 4.45 | 4.48 | 00:00:00 | | 2000-02-01 | 445,500 | 4.65 | 4.67 | 4.53 | 4.64 | 00:00:00 | | 2000-02-02 | 847,500 | 4.64 | 4.75 | 4.53 | 4.56 | 00:00:00 | | 2000-02-03 | 596,000 | 4.58 | 4.66 | 4.51 | 4.64 | 00:00:00 | | 2000-02-04 | 1,753,500 | 4.94 | 4.95 | 4.80 | 4.92 | 00:00:00 | | 2000-02-07 | 652,500 | 4.93 | 4.95 | 4.82 | 4.88 | 00:00:00 | | 2000-02-08 | 732,000 | 4.85 | 4.95 | 4.75 | 4.78 | 00:00:00 | | 2000-02-09 | 363,000 | 4.76 | 4.91 | 4.72 | 4.72 | 00:00:00 | | 2000-02-10 | 589,500 | 4.76 | 4.83 | 4.61 | 4.68 | 00:00:00 | | 2000-02-11 | 1,192,000 | 4.70 | 4.77 | 4.57 | 4.60 | 00:00:00 | | 2000-02-14 | 599,500 | 4.62 | 4.71 | 4.53 | 4.55 | 00:00:00 | | 2000-02-15 | 1,608,500 | 4.53 | 4.78 | 4.52 | 4.55 | 00:00:00 | | 2000-02-16 | 859,000 | 4.78 | 4.80 | 4.66 | 4.80 | 00:00:00 | | 2000-02-17 | 1,118,500 | 4.85 | 4.87 | 4.60 | 4.62 | 00:00:00 | | 2000-02-18 | 547,500 | 4.67 | 4.84 | 4.63 | 4.70 | 00:00:00 | | 2000-02-21 | 376,000 | 4.63 | 4.78 | 4.61 | 4.69 | 00:00:00 | | 2000-02-22 | 378,000 | 4.64 | 4.75 | 4.60 | 4.60 | 00:00:00 | | 2000-02-23 | 350,500 | 4.65 | 4.72 | 4.62 | 4.70 | 00:00:00 | | 2000-02-24 | 1,128,500 | 4.70 | 4.77 | 4.32 | 4.54 | 00:00:00 | | 2000-02-25 | 625,500 | 4.57 | 4.70 | 4.50 | 4.63 | 00:00:00 | | 2000-02-28 | 318,000 | 4.67 | 4.68 | 4.47 | 4.55 | 00:00:00 | | 2000-02-29 | 837,500 | 4.51 | 4.67 | 4.51 | 4.52 | 00:00:00 | | 2000-03-01 | 1,078,500 | 4.65 | 4.70 | 4.47 | 4.50 | 00:00:00 | | 2000-03-02 | 2,222,500 | 4.53 | 4.59 | 4.38 | 4.41 | 00:00:00 | | 2000-03-03 | 4,014,500 | 4.40 | 4.49 | 4.38 | 4.44 | 00:00:00 | | 2000-03-06 | 2,242,000 | 4.50 | 4.84 | 4.46 | 4.77 | 00:00:00 | | 2000-03-07 | 839,000 | 4.74 | 4.75 | 4.59 | 4.60 | 00:00:00 | | 2000-03-08 | 1,035,500 | 4.48 | 4.73 | 4.45 | 4.60 | 00:00:00 | | 2000-03-09 | 580,000 | 4.63 | 4.65 | 4.53 | 4.58 | 00:00:00 | | 2000-03-10 | 1,274,000 | 4.58 | 4.85 | 4.51 | 4.71 | 00:00:00 | | 2000-03-13 | 827,000 | 4.54 | 4.70 | 4.54 | 4.67 | 00:00:00 | | 2000-03-14 | 1,077,000 | 4.62 | 4.80 | 4.59 | 4.69 | 00:00:00 | | 2000-03-15 | 508,500 | 4.69 | 4.69 | 4.57 | 4.69 | 00:00:00 | | 2000-03-16 | 794,000 | 4.68 | 4.76 | 4.65 | 4.76 | 00:00:00 | | 2000-03-17 | 776,000 | 4.76 | 4.80 | 4.66 | 4.75 | 00:00:00 | | 2000-03-20 | 423,500 | 4.65 | 4.72 | 4.57 | 4.65 | 00:00:00 | | 2000-03-21 | 350,000 | 4.60 | 4.63 | 4.54 | 4.59 | 00:00:00 | | 2000-03-22 | 568,500 | 4.59 | 4.65 | 4.52 | 4.54 | 00:00:00 | | 2000-03-23 | 550,500 | 4.52 | 4.61 | 4.48 | 4.61 | 00:00:00 | | 2000-03-24 | 506,500 | 4.60 | 4.68 | 4.59 | 4.68 | 00:00:00 | | 2000-03-27 | 410,000 | 4.74 | 4.75 | 4.66 | 4.70 | 00:00:00 | | 2000-03-28 | 1,181,000 | 4.71 | 4.90 | 4.70 | 4.77 | 00:00:00 | | 2000-03-29 | 558,500 | 4.68 | 4.78 | 4.65 | 4.72 | 00:00:00 | | 2000-03-30 | 345,000 | 4.65 | 4.70 | 4.61 | 4.65 | 00:00:00 | | 2000-03-31 | 349,500 | 4.61 | 4.64 | 4.56 | 4.64 | 00:00:00 | | 2000-04-03 | 299,500 | 4.60 | 4.67 | 4.53 | 4.60 | 00:00:00 | | 2000-04-04 | 508,500 | 4.53 | 4.72 | 4.53 | 4.66 | 00:00:00 | | 2000-04-05 | 616,000 | 4.69 | 4.69 | 4.55 | 4.56 | 00:00:00 | | 2000-04-06 | 432,500 | 4.56 | 4.58 | 4.50 | 4.57 | 00:00:00 | | 2000-04-07 | 276,500 | 4.56 | 4.57 | 4.52 | 4.53 | 00:00:00 | | 2000-04-10 | 374,000 | 4.55 | 4.67 | 4.53 | 4.64 | 00:00:00 | | 2000-04-11 | 406,000 | 4.55 | 4.70 | 4.55 | 4.66 | 00:00:00 | | 2000-04-12 | 674,500 | 4.65 | 4.77 | 4.65 | 4.73 | 00:00:00 | | 2000-04-13 | 706,500 | 4.72 | 4.80 | 4.61 | 4.78 | 00:00:00 | | 2000-04-14 | 391,500 | 4.78 | 4.80 | 4.66 | 4.68 | 00:00:00 | | 2000-04-17 | 401,500 | 4.50 | 4.72 | 4.50 | 4.70 | 00:00:00 | | 2000-04-18 | 235,500 | 4.68 | 4.69 | 4.60 | 4.66 | 00:00:00 | | 2000-04-19 | 701,000 | 4.67 | 4.73 | 4.64 | 4.65 | 00:00:00 | | 2000-04-20 | 2,106,500 | 4.70 | 4.93 | 4.68 | 4.93 | 00:00:00 | | 2000-04-21 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2000-04-24 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2000-04-25 | 567,500 | 4.92 | 5.00 | 4.87 | 5.00 | 00:00:00 | | 2000-04-26 | 237,000 | 4.98 | 4.98 | 4.81 | 4.89 | 00:00:00 | | 2000-04-27 | 314,500 | 4.82 | 4.90 | 4.78 | 4.80 | 00:00:00 | | 2000-04-28 | 231,000 | 4.80 | 4.88 | 4.75 | 4.78 | 00:00:00 | | 2000-05-01 | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 00:00:00 | | 2000-05-02 | 445,000 | 4.80 | 4.93 | 4.78 | 4.90 | 00:00:00 | | 2000-05-03 | 621,500 | 4.85 | 4.92 | 4.75 | 4.92 | 00:00:00 | | 2000-05-04 | 251,500 | 4.85 | 4.87 | 4.73 | 4.80 | 00:00:00 | | 2000-05-05 | 253,500 | 4.81 | 4.86 | 4.74 | 4.86 | 00:00:00 | | 2000-05-08 | 3,174,500 | 4.88 | 5.18 | 4.86 | 5.18 | 00:00:00 | | 2000-05-09 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | | 2000-05-10 | 436,500 | 5.01 | 5.06 | 4.95 | 4.95 | 00:00:00 | | 2000-05-11 | 767,000 | 4.90 | 5.11 | 4.90 | 5.07 | 00:00:00 | | 2000-05-12 | 582,000 | 5.12 | 5.15 | 5.04 | 5.04 | 00:00:00 | | 2000-05-15 | 2,406,500 | 5.12 | 5.24 | 5.05 | 5.23 | 00:00:00 | | 2000-05-16 | 514,000 | 5.24 | 5.24 | 5.07 | 5.09 | 00:00:00 | | 2000-05-17 | 221,000 | 5.04 | 5.09 | 4.98 | 5.01 | 00:00:00 | | 2000-05-18 | 373,000 | 4.98 | 5.15 | 4.96 | 5.10 | 00:00:00 | | 2000-05-19 | 567,000 | 5.08 | 5.08 | 4.91 | 4.93 | 00:00:00 | | 2000-05-22 | 101,500 | 17.31 | 17.44 | 16.82 | 16.97 | 00:00:00 | | 2000-05-23 | 184,300 | 17.35 | 17.58 | 16.93 | 17.15 | 00:00:00 | | 2000-05-24 | 55,300 | 16.71 | 17.48 | 16.71 | 17.45 | 00:00:00 | | 2000-05-25 | 88,700 | 17.16 | 17.33 | 17.16 | 17.17 | 00:00:00 | | 2000-05-26 | 192,600 | 16.96 | 17.18 | 16.62 | 16.63 | 00:00:00 | | 2000-05-29 | 184,200 | 16.99 | 17.00 | 16.45 | 16.70 | 00:00:00 | | 2000-05-30 | 243,800 | 16.62 | 16.62 | 16.41 | 16.41 | 00:00:00 | | 2000-05-31 | 239,800 | 16.51 | 16.51 | 16.22 | 16.38 | 00:00:00 | | 2000-06-01 | 97,500 | 16.32 | 16.60 | 16.05 | 16.05 | 00:00:00 | | 2000-06-02 | 163,700 | 16.70 | 16.70 | 16.20 | 16.60 | 00:00:00 | | 2000-06-05 | 57,700 | 16.60 | 16.70 | 16.50 | 16.50 | 00:00:00 | | 2000-06-06 | 160,300 | 16.42 | 16.50 | 16.31 | 16.31 | 00:00:00 | | 2000-06-07 | 93,600 | 16.26 | 16.38 | 16.15 | 16.28 | 00:00:00 | | 2000-06-08 | 108,500 | 16.45 | 16.45 | 16.10 | 16.26 | 00:00:00 | | 2000-06-09 | 63,600 | 16.31 | 16.59 | 16.30 | 16.49 | 00:00:00 | | 2000-06-12 | 98,700 | 16.50 | 16.62 | 16.50 | 16.50 | 00:00:00 | | 2000-06-13 | 119,600 | 16.64 | 16.89 | 16.30 | 16.42 | 00:00:00 | | 2000-06-14 | 166,800 | 16.54 | 16.99 | 16.10 | 16.70 | 00:00:00 | | 2000-06-15 | 137,100 | 16.97 | 17.25 | 16.83 | 17.25 | 00:00:00 | | 2000-06-16 | 188,200 | 17.30 | 17.50 | 17.01 | 17.45 | 00:00:00 | | 2000-06-19 | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
