|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 9,55 | 118.500 | 9,73 | 9,50 | 9,73 | 00:00:00 | | 2003-01-28 | 9,40 | 114.900 | 9,62 | 9,35 | 9,56 | 00:00:00 | | 2003-01-29 | 9,30 | 160.400 | 9,35 | 9,10 | 9,35 | 00:00:00 | | 2003-01-30 | 9,59 | 163.000 | 9,59 | 9,35 | 9,37 | 00:00:00 | | 2003-01-31 | 9,85 | 325.400 | 9,90 | 9,46 | 9,50 | 00:00:00 | | 2003-02-03 | 10,39 | 357.300 | 10,39 | 9,86 | 9,87 | 00:00:00 | | 2003-02-04 | 10,15 | 488.200 | 10,60 | 10,07 | 10,20 | 00:00:00 | | 2003-02-05 | 10,20 | 81.000 | 10,23 | 10,04 | 10,12 | 00:00:00 | | 2003-02-06 | 9,92 | 163.600 | 10,23 | 9,90 | 10,23 | 00:00:00 | | 2003-02-07 | 9,83 | 117.900 | 10,03 | 9,80 | 9,83 | 00:00:00 | | 2003-02-10 | 9,72 | 112.400 | 9,90 | 9,71 | 9,78 | 00:00:00 | | 2003-02-11 | 9,95 | 219.500 | 10,09 | 9,70 | 9,78 | 00:00:00 | | 2003-02-12 | 9,87 | 180.500 | 9,94 | 9,76 | 9,88 | 00:00:00 | | 2003-02-13 | 9,70 | 524.400 | 9,80 | 9,59 | 9,80 | 00:00:00 | | 2003-02-14 | 9,89 | 378.800 | 10,00 | 9,66 | 9,66 | 00:00:00 | | 2003-02-17 | 9,98 | 225.700 | 10,08 | 9,89 | 10,08 | 00:00:00 | | 2003-02-18 | 10,02 | 364.300 | 10,07 | 9,90 | 9,99 | 00:00:00 | | 2003-02-19 | 10,05 | 221.600 | 10,25 | 10,00 | 10,09 | 00:00:00 | | 2003-02-20 | 9,97 | 121.300 | 10,10 | 9,97 | 9,99 | 00:00:00 | | 2003-02-21 | 10,10 | 150.400 | 10,15 | 9,99 | 10,00 | 00:00:00 | | 2003-02-24 | 10,05 | 95.900 | 10,22 | 10,01 | 10,12 | 00:00:00 | | 2003-02-25 | 9,87 | 222.500 | 10,05 | 9,81 | 10,05 | 00:00:00 | | 2003-02-26 | 9,90 | 97.100 | 10,00 | 9,82 | 9,95 | 00:00:00 | | 2003-02-27 | 10,00 | 117.000 | 10,00 | 9,73 | 9,89 | 00:00:00 | | 2003-02-28 | 10,00 | 271.600 | 10,01 | 9,88 | 9,88 | 00:00:00 | | 2003-03-03 | 10,02 | 149.700 | 10,10 | 9,92 | 10,01 | 00:00:00 | | 2003-03-04 | 9,93 | 149.900 | 10,02 | 9,91 | 10,01 | 00:00:00 | | 2003-03-05 | 10,00 | 138.100 | 10,05 | 9,91 | 9,93 | 00:00:00 | | 2003-03-06 | 10,00 | 208.300 | 10,10 | 9,97 | 9,98 | 00:00:00 | | 2003-03-07 | 9,74 | 89.400 | 9,96 | 9,72 | 9,80 | 00:00:00 | | 2003-03-10 | 9,45 | 123.000 | 9,74 | 9,35 | 9,74 | 00:00:00 | | 2003-03-11 | 9,16 | 363.900 | 9,40 | 8,94 | 9,40 | 00:00:00 | | 2003-03-12 | 8,90 | 354.300 | 9,16 | 8,72 | 8,90 | 00:00:00 | | 2003-03-13 | 8,98 | 128.500 | 9,10 | 8,83 | 8,98 | 00:00:00 | | 2003-03-14 | 9,15 | 171.800 | 9,30 | 8,98 | 9,15 | 00:00:00 | | 2003-03-17 | 9,39 | 162.800 | 9,60 | 8,94 | 9,04 | 00:00:00 | | 2003-03-18 | 9,59 | 203.000 | 9,80 | 9,30 | 9,50 | 00:00:00 | | 2003-03-19 | 9,90 | 230.800 | 9,90 | 9,45 | 9,64 | 00:00:00 | | 2003-03-20 | 9,72 | 327.200 | 9,92 | 9,61 | 9,85 | 00:00:00 | | 2003-03-21 | 10,05 | 661.700 | 10,08 | 9,68 | 9,70 | 00:00:00 | | 2003-03-24 | 9,97 | 151.000 | 9,97 | 9,76 | 9,96 | 00:00:00 | | 2003-03-25 | 10,00 | 181.500 | 10,00 | 9,78 | 9,83 | 00:00:00 | | 2003-03-26 | 10,00 | 247.000 | 10,01 | 9,91 | 10,00 | 00:00:00 | | 2003-03-27 | 9,99 | 91.100 | 9,99 | 9,87 | 9,96 | 00:00:00 | | 2003-03-28 | 10,00 | 278.200 | 10,09 | 9,89 | 10,02 | 00:00:00 | | 2003-03-31 | 9,80 | 104.600 | 9,88 | 9,66 | 9,80 | 00:00:00 | | 2003-04-01 | 9,98 | 69.300 | 9,98 | 9,81 | 9,81 | 00:00:00 | | 2003-04-02 | 10,00 | 91.600 | 10,00 | 9,91 | 10,00 | 00:00:00 | | 2003-04-03 | 10,90 | 1.832.300 | 11,00 | 10,00 | 10,02 | 00:00:00 | | 2003-04-04 | 10,98 | 790.900 | 11,29 | 10,85 | 10,90 | 00:00:00 | | 2003-04-07 | 11,12 | 394.000 | 11,34 | 11,11 | 11,25 | 00:00:00 | | 2003-04-08 | 11,33 | 310.600 | 11,33 | 11,00 | 11,06 | 00:00:00 | | 2003-04-09 | 11,49 | 435.700 | 11,49 | 11,21 | 11,26 | 00:00:00 | | 2003-04-10 | 11,68 | 758.100 | 11,81 | 11,40 | 11,40 | 00:00:00 | | 2003-04-11 | 11,88 | 560.400 | 11,99 | 11,65 | 11,70 | 00:00:00 | | 2003-04-14 | 12,03 | 491.400 | 12,03 | 11,77 | 11,85 | 00:00:00 | | 2003-04-15 | 12,29 | 759.100 | 12,29 | 11,93 | 12,04 | 00:00:00 | | 2003-04-16 | 12,28 | 829.400 | 12,49 | 11,81 | 12,30 | 00:00:00 | | 2003-04-17 | 12,25 | 443.300 | 12,25 | 11,95 | 12,10 | 00:00:00 | | 2003-04-18 | 12,25 | 0 | 12,25 | 12,25 | 12,25 | 00:00:00 | | 2003-04-21 | 12,25 | 0 | 12,25 | 12,25 | 12,25 | 00:00:00 | | 2003-04-22 | 12,19 | 295.400 | 12,26 | 12,01 | 12,05 | 00:00:00 | | 2003-04-23 | 12,54 | 615.400 | 12,57 | 12,23 | 12,24 | 00:00:00 | | 2003-04-24 | 12,40 | 360.100 | 12,59 | 12,39 | 12,52 | 00:00:00 | | 2003-04-25 | 12,45 | 121.900 | 12,45 | 12,30 | 12,44 | 00:00:00 | | 2003-04-28 | 12,95 | 462.000 | 12,95 | 12,40 | 12,44 | 00:00:00 | | 2003-04-29 | 12,86 | 350.300 | 13,09 | 12,50 | 12,93 | 00:00:00 | | 2003-04-30 | 12,76 | 154.600 | 12,93 | 12,75 | 12,85 | 00:00:00 | | 2003-05-01 | 12,76 | 0 | 12,76 | 12,76 | 12,76 | 00:00:00 | | 2003-05-02 | 13,00 | 184.400 | 13,00 | 12,66 | 12,67 | 00:00:00 | | 2003-05-05 | 13,00 | 379.700 | 13,04 | 12,90 | 12,94 | 00:00:00 | | 2003-05-06 | 12,80 | 348.100 | 13,02 | 12,80 | 12,96 | 00:00:00 | | 2003-05-07 | 12,93 | 238.800 | 12,93 | 12,76 | 12,86 | 00:00:00 | | 2003-05-08 | 12,72 | 349.400 | 12,85 | 12,62 | 12,81 | 00:00:00 | | 2003-05-09 | 12,78 | 105.200 | 12,80 | 12,55 | 12,64 | 00:00:00 | | 2003-05-12 | 12,67 | 626.100 | 12,82 | 12,54 | 12,80 | 00:00:00 | | 2003-05-13 | 12,79 | 554.200 | 12,85 | 12,69 | 12,78 | 00:00:00 | | 2003-05-14 | 13,04 | 590.200 | 13,04 | 12,69 | 12,74 | 00:00:00 | | 2003-05-15 | 12,82 | 593.100 | 12,97 | 12,70 | 12,97 | 00:00:00 | | 2003-05-16 | 12,79 | 406.700 | 12,85 | 12,67 | 12,85 | 00:00:00 | | 2003-05-19 | 12,23 | 540.300 | 12,70 | 12,19 | 12,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
