|
 FONDIARIA-SAI - [Ticker: FSA.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FSA.MI desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 13,20 | 8.600 | 13,20 | 12,67 | 13,20 | 00:00:00 | | 2002-10-08 | 13,20 | 10.300 | 13,20 | 12,74 | 13,20 | 00:00:00 | | 2002-10-09 | 13,20 | 10.400 | 13,20 | 12,40 | 13,20 | 00:00:00 | | 2002-10-10 | 13,10 | 3.900 | 13,20 | 12,85 | 13,20 | 00:00:00 | | 2002-10-11 | 13,04 | 13.800 | 13,40 | 12,80 | 13,40 | 00:00:00 | | 2002-10-14 | 12,90 | 3.100 | 12,90 | 12,59 | 12,90 | 00:00:00 | | 2002-10-15 | 13,39 | 14.200 | 13,50 | 12,80 | 12,90 | 00:00:00 | | 2002-10-16 | 13,23 | 5.600 | 13,60 | 13,11 | 13,11 | 00:00:00 | | 2002-10-17 | 14,00 | 9.100 | 14,00 | 13,25 | 13,25 | 00:00:00 | | 2002-10-18 | 14,15 | 3.600 | 14,20 | 13,96 | 14,15 | 00:00:00 | | 2002-10-21 | 14,00 | 12.300 | 14,80 | 13,00 | 14,00 | 00:00:00 | | 2002-10-22 | 14,51 | 16.800 | 15,20 | 14,40 | 14,62 | 00:00:00 | | 2002-10-23 | 14,80 | 8.300 | 15,20 | 14,20 | 14,80 | 00:00:00 | | 2002-10-24 | 13,05 | 6.800 | 15,00 | 14,38 | 13,05 | 00:00:00 | | 2002-10-25 | 15,00 | 5.800 | 15,00 | 14,25 | 15,00 | 00:00:00 | | 2002-10-28 | 15,30 | 9.200 | 15,50 | 14,43 | 15,30 | 00:00:00 | | 2002-10-29 | 15,00 | 800 | 15,05 | 15,00 | 15,00 | 00:00:00 | | 2002-10-30 | 14,70 | 16.500 | 15,44 | 14,30 | 14,70 | 00:00:00 | | 2002-10-31 | 15,00 | 6.800 | 15,10 | 14,65 | 15,46 | 00:00:00 | | 2002-11-01 | 15,00 | 10.600 | 15,00 | 14,75 | 15,00 | 00:00:00 | | 2002-11-04 | 15,10 | 20.800 | 15,10 | 14,20 | 15,08 | 00:00:00 | | 2002-11-05 | 14,99 | 1.800 | 15,00 | 14,62 | 14,99 | 00:00:00 | | 2002-11-06 | 14,90 | 15.200 | 15,15 | 14,68 | 14,99 | 00:00:00 | | 2002-11-07 | 14,52 | 7.800 | 14,85 | 14,52 | 14,52 | 00:00:00 | | 2002-11-08 | 14,55 | 3.900 | 14,60 | 14,20 | 14,55 | 00:00:00 | | 2002-11-11 | 14,05 | 23.400 | 14,30 | 13,76 | 14,05 | 00:00:00 | | 2002-11-12 | 14,25 | 6.500 | 14,30 | 13,80 | 14,00 | 00:00:00 | | 2002-11-13 | 13,90 | 5.000 | 14,05 | 13,67 | 13,90 | 00:00:00 | | 2002-11-14 | 13,80 | 7.200 | 14,80 | 13,65 | 13,65 | 00:00:00 | | 2002-11-15 | 14,65 | 7.000 | 14,65 | 14,00 | 14,65 | 00:00:00 | | 2002-11-18 | 14,60 | 5.800 | 14,65 | 14,30 | 14,60 | 00:00:00 | | 2002-11-19 | 13,85 | 7.700 | 14,40 | 13,85 | 13,85 | 00:00:00 | | 2002-11-20 | 14,32 | 4.400 | 14,34 | 13,80 | 14,34 | 00:00:00 | | 2002-11-21 | 14,30 | 4.300 | 14,30 | 14,00 | 14,30 | 00:00:00 | | 2002-11-22 | 14,20 | 9.600 | 14,50 | 14,00 | 14,20 | 00:00:00 | | 2002-11-25 | 14,47 | 3.700 | 14,50 | 14,35 | 14,47 | 00:00:00 | | 2002-11-26 | 14,50 | 15.700 | 14,61 | 14,01 | 14,60 | 00:00:00 | | 2002-11-27 | 15,15 | 13.300 | 15,15 | 14,04 | 14,70 | 00:00:00 | | 2002-11-28 | 15,50 | 23.200 | 15,50 | 14,80 | 14,90 | 00:00:00 | | 2002-11-29 | 15,70 | 14.000 | 15,70 | 15,00 | 15,50 | 00:00:00 | | 2002-12-02 | 15,29 | 11.900 | 15,75 | 15,11 | 15,75 | 00:00:00 | | 2002-12-03 | 14,52 | 6.100 | 15,25 | 14,52 | 15,40 | 00:00:00 | | 2002-12-04 | 14,57 | 8.900 | 14,91 | 14,28 | 14,57 | 00:00:00 | | 2002-12-05 | 14,51 | 1.800 | 14,70 | 14,49 | 14,50 | 00:00:00 | | 2002-12-06 | 14,27 | 3.300 | 14,70 | 14,27 | 14,70 | 00:00:00 | | 2002-12-09 | 14,13 | 4.300 | 14,70 | 14,10 | 14,13 | 00:00:00 | | 2002-12-10 | 14,15 | 7.700 | 14,50 | 14,10 | 14,15 | 00:00:00 | | 2002-12-11 | 14,45 | 22.100 | 14,55 | 14,01 | 14,45 | 00:00:00 | | 2002-12-12 | 14,59 | 6.300 | 14,60 | 14,40 | 14,59 | 00:00:00 | | 2002-12-13 | 13,47 | 2.158.500 | 13,79 | 13,30 | 13,73 | 00:00:00 | | 2002-12-16 | 13,73 | 562.800 | 13,73 | 12,91 | 13,44 | 00:00:00 | | 2002-12-17 | 13,48 | 13.500 | 13,72 | 13,47 | 13,72 | 00:00:00 | | 2002-12-18 | 13,20 | 4.500 | 13,55 | 13,15 | 13,55 | 00:00:00 | | 2002-12-19 | 12,29 | 40.100 | 13,19 | 12,00 | 12,76 | 00:00:00 | | 2002-12-20 | 12,55 | 12.300 | 12,57 | 11,78 | 12,00 | 00:00:00 | | 2002-12-23 | 12,20 | 4.300 | 12,96 | 12,09 | 12,54 | 00:00:00 | | 2002-12-24 | 12,20 | 0 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2002-12-25 | 12,20 | 0 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2002-12-26 | 12,20 | 0 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2002-12-27 | 12,85 | 2.600 | 12,86 | 12,30 | 12,85 | 00:00:00 | | 2002-12-30 | 11,50 | 84.500 | 12,99 | 11,50 | 11,90 | 00:00:00 | | 2002-12-31 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2003-01-01 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2003-01-02 | 10,51 | 453.600 | 10,80 | 10,33 | 10,50 | 00:00:00 | | 2003-01-03 | 10,60 | 308.700 | 10,71 | 10,55 | 10,60 | 00:00:00 | | 2003-01-06 | 10,51 | 112.300 | 10,68 | 10,43 | 10,65 | 00:00:00 | | 2003-01-07 | 9,94 | 502.900 | 10,50 | 9,89 | 10,44 | 00:00:00 | | 2003-01-08 | 9,63 | 396.100 | 9,95 | 9,53 | 9,90 | 00:00:00 | | 2003-01-09 | 9,61 | 304.700 | 9,70 | 9,46 | 9,70 | 00:00:00 | | 2003-01-10 | 9,63 | 368.700 | 9,96 | 9,50 | 9,62 | 00:00:00 | | 2003-01-13 | 9,75 | 356.800 | 9,75 | 9,60 | 9,73 | 00:00:00 | | 2003-01-14 | 9,84 | 761.100 | 10,13 | 9,70 | 9,84 | 00:00:00 | | 2003-01-15 | 10,20 | 423.800 | 10,26 | 9,95 | 10,00 | 00:00:00 | | 2003-01-16 | 10,18 | 427.700 | 10,19 | 10,01 | 10,07 | 00:00:00 | | 2003-01-17 | 9,97 | 257.200 | 10,06 | 9,90 | 10,05 | 00:00:00 | | 2003-01-20 | 9,97 | 138.900 | 10,20 | 9,90 | 9,91 | 00:00:00 | | 2003-01-21 | 9,81 | 173.800 | 10,03 | 9,81 | 9,96 | 00:00:00 | | 2003-01-22 | 9,80 | 246.400 | 9,90 | 9,65 | 9,90 | 00:00:00 | | 2003-01-23 | 9,80 | 169.400 | 9,88 | 9,65 | 9,80 | 00:00:00 | | 2003-01-24 | 9,78 | 114.600 | 9,83 | 9,70 | 9,75 | 00:00:00 | | 2003-01-27 | 9,55 | 118.500 | 9,73 | 9,50 | 9,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
