|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 12,23 | 540.300 | 12,70 | 12,19 | 12,41 | 00:00:00 | | 2003-05-20 | 12,32 | 240.200 | 12,35 | 12,03 | 12,15 | 00:00:00 | | 2003-05-21 | 12,01 | 397.600 | 12,16 | 11,92 | 12,11 | 00:00:00 | | 2003-05-22 | 12,37 | 310.400 | 12,45 | 12,00 | 12,02 | 00:00:00 | | 2003-05-23 | 12,26 | 582.100 | 12,55 | 12,20 | 12,35 | 00:00:00 | | 2003-05-26 | 12,27 | 164.100 | 12,34 | 12,15 | 12,28 | 00:00:00 | | 2003-05-27 | 12,47 | 334.500 | 12,47 | 12,09 | 12,27 | 00:00:00 | | 2003-05-28 | 12,48 | 640.700 | 12,52 | 12,28 | 12,45 | 00:00:00 | | 2003-05-29 | 12,64 | 276.700 | 12,64 | 12,36 | 12,44 | 00:00:00 | | 2003-05-30 | 12,88 | 294.200 | 12,88 | 12,50 | 12,60 | 00:00:00 | | 2003-06-02 | 13,21 | 438.300 | 13,23 | 12,76 | 12,82 | 00:00:00 | | 2003-06-03 | 13,04 | 185.200 | 13,19 | 12,90 | 13,19 | 00:00:00 | | 2003-06-04 | 13,02 | 92.100 | 13,06 | 12,94 | 13,06 | 00:00:00 | | 2003-06-05 | 12,84 | 120.300 | 13,03 | 12,84 | 13,03 | 00:00:00 | | 2003-06-06 | 13,01 | 214.800 | 13,06 | 12,80 | 12,98 | 00:00:00 | | 2003-06-09 | 12,95 | 107.100 | 13,07 | 12,89 | 12,97 | 00:00:00 | | 2003-06-10 | 13,00 | 79.900 | 13,00 | 12,86 | 12,86 | 00:00:00 | | 2003-06-11 | 13,05 | 198.000 | 13,05 | 12,88 | 13,01 | 00:00:00 | | 2003-06-12 | 13,09 | 272.700 | 13,10 | 12,91 | 13,01 | 00:00:00 | | 2003-06-13 | 13,00 | 200.600 | 13,09 | 12,95 | 13,07 | 00:00:00 | | 2003-06-16 | 12,97 | 193.100 | 13,05 | 12,86 | 12,89 | 00:00:00 | | 2003-06-17 | 13,22 | 419.400 | 13,27 | 12,97 | 13,05 | 00:00:00 | | 2003-06-18 | 13,48 | 412.300 | 13,51 | 13,18 | 13,24 | 00:00:00 | | 2003-06-19 | 13,28 | 345.900 | 13,54 | 13,18 | 13,45 | 00:00:00 | | 2003-06-20 | 13,25 | 237.600 | 13,30 | 13,10 | 13,16 | 00:00:00 | | 2003-06-23 | 13,18 | 152.800 | 13,34 | 13,03 | 13,34 | 00:00:00 | | 2003-06-24 | 13,12 | 244.200 | 13,20 | 12,88 | 13,10 | 00:00:00 | | 2003-06-25 | 12,99 | 192.300 | 13,15 | 12,91 | 13,13 | 00:00:00 | | 2003-06-26 | 12,80 | 268.000 | 12,97 | 12,79 | 12,91 | 00:00:00 | | 2003-06-27 | 12,97 | 67.600 | 12,97 | 12,82 | 12,90 | 00:00:00 | | 2003-06-30 | 12,90 | 179.200 | 12,95 | 12,72 | 12,87 | 00:00:00 | | 2003-07-01 | 12,90 | 339.600 | 13,06 | 12,75 | 12,92 | 00:00:00 | | 2003-07-02 | 12,80 | 152.000 | 13,02 | 12,79 | 12,96 | 00:00:00 | | 2003-07-03 | 12,78 | 67.000 | 12,89 | 12,76 | 12,84 | 00:00:00 | | 2003-07-04 | 12,92 | 32.300 | 12,95 | 12,75 | 12,92 | 00:00:00 | | 2003-07-07 | 13,05 | 240.500 | 13,05 | 12,82 | 12,91 | 00:00:00 | | 2003-07-08 | 13,09 | 287.500 | 13,12 | 13,00 | 13,05 | 00:00:00 | | 2003-07-09 | 13,02 | 277.300 | 13,11 | 12,90 | 13,10 | 00:00:00 | | 2003-07-10 | 13,03 | 192.800 | 13,11 | 12,94 | 13,05 | 00:00:00 | | 2003-07-11 | 13,05 | 172.700 | 13,06 | 12,95 | 12,95 | 00:00:00 | | 2003-07-14 | 13,14 | 291.400 | 13,18 | 12,97 | 13,05 | 00:00:00 | | 2003-07-15 | 13,50 | 1.152.100 | 13,51 | 13,03 | 13,10 | 00:00:00 | | 2003-07-16 | 13,88 | 991.400 | 13,94 | 13,50 | 13,50 | 00:00:00 | | 2003-07-17 | 13,99 | 674.100 | 14,00 | 13,61 | 13,77 | 00:00:00 | | 2003-07-18 | 13,75 | 426.200 | 13,99 | 13,70 | 13,90 | 00:00:00 | | 2003-07-21 | 13,60 | 194.800 | 13,81 | 13,54 | 13,78 | 00:00:00 | | 2003-07-22 | 13,64 | 243.600 | 13,65 | 13,36 | 13,65 | 00:00:00 | | 2003-07-23 | 13,64 | 414.500 | 13,70 | 13,43 | 13,64 | 00:00:00 | | 2003-07-24 | 13,49 | 191.700 | 13,64 | 13,46 | 13,64 | 00:00:00 | | 2003-07-25 | 13,48 | 117.900 | 13,53 | 13,40 | 13,48 | 00:00:00 | | 2003-07-28 | 13,50 | 148.700 | 13,63 | 13,45 | 13,49 | 00:00:00 | | 2003-07-29 | 13,63 | 331.200 | 13,77 | 13,48 | 13,48 | 00:00:00 | | 2003-07-30 | 13,71 | 144.100 | 13,72 | 13,53 | 13,70 | 00:00:00 | | 2003-07-31 | 13,74 | 189.400 | 13,78 | 13,58 | 13,74 | 00:00:00 | | 2003-08-01 | 13,70 | 187.000 | 13,78 | 13,65 | 13,78 | 00:00:00 | | 2003-08-04 | 13,70 | 226.900 | 13,77 | 13,62 | 13,77 | 00:00:00 | | 2003-08-05 | 13,66 | 280.200 | 13,78 | 13,58 | 13,65 | 00:00:00 | | 2003-08-06 | 13,52 | 260.500 | 13,62 | 13,42 | 13,62 | 00:00:00 | | 2003-08-07 | 13,52 | 246.300 | 13,63 | 13,42 | 13,54 | 00:00:00 | | 2003-08-08 | 13,58 | 211.500 | 13,60 | 13,47 | 13,55 | 00:00:00 | | 2003-08-11 | 13,41 | 210.300 | 13,56 | 13,37 | 13,53 | 00:00:00 | | 2003-08-12 | 13,57 | 123.700 | 13,57 | 13,41 | 13,41 | 00:00:00 | | 2003-08-13 | 13,71 | 580.100 | 13,85 | 13,55 | 13,71 | 00:00:00 | | 2003-08-14 | 13,85 | 464.200 | 13,85 | 13,71 | 13,78 | 00:00:00 | | 2003-08-15 | 13,85 | 0 | 13,85 | 13,85 | 13,85 | 00:00:00 | | 2003-08-18 | 13,88 | 671.300 | 13,88 | 13,65 | 13,85 | 00:00:00 | | 2003-08-19 | 14,31 | 865.800 | 14,48 | 13,78 | 13,78 | 00:00:00 | | 2003-08-20 | 14,42 | 646.100 | 14,89 | 14,20 | 14,35 | 00:00:00 | | 2003-08-21 | 14,63 | 242.000 | 14,70 | 14,39 | 14,39 | 00:00:00 | | 2003-08-22 | 14,51 | 81.800 | 14,66 | 14,48 | 14,66 | 00:00:00 | | 2003-08-25 | 14,38 | 107.600 | 14,54 | 14,21 | 14,54 | 00:00:00 | | 2003-08-26 | 14,42 | 160.700 | 14,53 | 14,41 | 14,42 | 00:00:00 | | 2003-08-27 | 14,50 | 99.700 | 14,57 | 14,37 | 14,39 | 00:00:00 | | 2003-08-28 | 14,53 | 104.800 | 14,60 | 14,51 | 14,53 | 00:00:00 | | 2003-08-29 | 14,50 | 361.500 | 14,67 | 14,50 | 14,50 | 00:00:00 | | 2003-09-01 | 14,75 | 214.200 | 14,75 | 14,43 | 14,49 | 00:00:00 | | 2003-09-02 | 14,76 | 363.300 | 14,89 | 14,66 | 14,71 | 00:00:00 | | 2003-09-03 | 15,00 | 406.200 | 15,25 | 14,76 | 14,76 | 00:00:00 | | 2003-09-04 | 15,12 | 353.000 | 15,19 | 14,94 | 15,00 | 00:00:00 | | 2003-09-05 | 15,26 | 812.900 | 15,50 | 15,08 | 15,26 | 00:00:00 | | 2003-09-08 | 15,40 | 543.200 | 15,58 | 15,06 | 15,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
