|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 15,40 | 543.200 | 15,58 | 15,06 | 15,40 | 00:00:00 | | 2003-09-09 | 15,22 | 360.200 | 15,42 | 15,06 | 15,40 | 00:00:00 | | 2003-09-10 | 14,87 | 357.100 | 15,32 | 14,82 | 15,25 | 00:00:00 | | 2003-09-11 | 15,12 | 270.300 | 15,18 | 14,64 | 14,78 | 00:00:00 | | 2003-09-12 | 15,44 | 349.600 | 15,52 | 15,15 | 15,20 | 00:00:00 | | 2003-09-15 | 15,66 | 316.100 | 15,70 | 15,34 | 15,34 | 00:00:00 | | 2003-09-16 | 15,50 | 317.000 | 15,74 | 15,40 | 15,70 | 00:00:00 | | 2003-09-17 | 15,43 | 286.200 | 15,50 | 15,36 | 15,50 | 00:00:00 | | 2003-09-18 | 15,49 | 416.300 | 15,49 | 15,37 | 15,43 | 00:00:00 | | 2003-09-19 | 15,52 | 519.300 | 15,58 | 15,28 | 15,45 | 00:00:00 | | 2003-09-22 | 15,00 | 464.200 | 15,48 | 14,94 | 15,48 | 00:00:00 | | 2003-09-23 | 15,00 | 255.800 | 15,36 | 14,95 | 15,12 | 00:00:00 | | 2003-09-24 | 15,02 | 274.600 | 15,13 | 14,89 | 15,06 | 00:00:00 | | 2003-09-25 | 15,02 | 217.400 | 15,13 | 14,77 | 14,80 | 00:00:00 | | 2003-09-26 | 14,92 | 107.000 | 15,05 | 14,68 | 14,96 | 00:00:00 | | 2003-09-29 | 14,64 | 141.800 | 14,90 | 14,58 | 14,84 | 00:00:00 | | 2003-09-30 | 14,65 | 157.600 | 14,79 | 14,42 | 14,74 | 00:00:00 | | 2003-10-01 | 14,67 | 126.700 | 14,70 | 14,36 | 14,54 | 00:00:00 | | 2003-10-02 | 14,65 | 195.300 | 14,95 | 14,57 | 14,85 | 00:00:00 | | 2003-10-03 | 14,87 | 188.700 | 15,02 | 14,63 | 14,72 | 00:00:00 | | 2003-10-06 | 14,81 | 175.700 | 15,00 | 14,66 | 15,00 | 00:00:00 | | 2003-10-07 | 14,74 | 114.000 | 14,74 | 14,56 | 14,70 | 00:00:00 | | 2003-10-08 | 14,75 | 139.400 | 14,80 | 14,62 | 14,75 | 00:00:00 | | 2003-10-09 | 14,85 | 164.000 | 14,93 | 14,73 | 14,73 | 00:00:00 | | 2003-10-10 | 14,92 | 511.300 | 15,10 | 14,83 | 14,92 | 00:00:00 | | 2003-10-13 | 15,05 | 383.900 | 15,15 | 14,96 | 15,06 | 00:00:00 | | 2003-10-14 | 14,96 | 374.200 | 15,21 | 14,95 | 15,20 | 00:00:00 | | 2003-10-15 | 15,39 | 603.600 | 15,40 | 14,95 | 15,07 | 00:00:00 | | 2003-10-16 | 15,31 | 425.800 | 15,40 | 15,20 | 15,40 | 00:00:00 | | 2003-10-17 | 15,15 | 203.700 | 15,32 | 15,12 | 15,21 | 00:00:00 | | 2003-10-20 | 15,09 | 139.300 | 15,25 | 15,07 | 15,15 | 00:00:00 | | 2003-10-21 | 15,22 | 219.200 | 15,23 | 14,96 | 14,96 | 00:00:00 | | 2003-10-22 | 15,36 | 514.400 | 15,65 | 15,18 | 15,22 | 00:00:00 | | 2003-10-23 | 15,40 | 413.500 | 15,60 | 15,12 | 15,19 | 00:00:00 | | 2003-10-24 | 15,24 | 150.700 | 15,47 | 15,24 | 15,38 | 00:00:00 | | 2003-10-27 | 15,35 | 202.900 | 15,47 | 15,20 | 15,25 | 00:00:00 | | 2003-10-28 | 15,11 | 301.400 | 15,42 | 15,11 | 15,35 | 00:00:00 | | 2003-10-29 | 15,14 | 317.000 | 15,30 | 15,07 | 15,18 | 00:00:00 | | 2003-10-30 | 14,87 | 819.400 | 15,25 | 14,80 | 15,07 | 00:00:00 | | 2003-10-31 | 14,93 | 430.700 | 15,07 | 14,80 | 14,81 | 00:00:00 | | 2003-11-03 | 15,17 | 411.800 | 15,19 | 14,94 | 14,99 | 00:00:00 | | 2003-11-04 | 15,17 | 198.900 | 15,34 | 15,11 | 15,11 | 00:00:00 | | 2003-11-05 | 15,24 | 337.600 | 15,27 | 15,06 | 15,25 | 00:00:00 | | 2003-11-06 | 15,09 | 341.500 | 15,20 | 14,97 | 15,09 | 00:00:00 | | 2003-11-07 | 15,31 | 528.900 | 15,34 | 15,10 | 15,12 | 00:00:00 | | 2003-11-10 | 15,21 | 196.200 | 15,28 | 15,14 | 15,26 | 00:00:00 | | 2003-11-11 | 15,15 | 134.000 | 15,20 | 15,00 | 15,16 | 00:00:00 | | 2003-11-12 | 14,96 | 304.100 | 15,15 | 14,91 | 15,10 | 00:00:00 | | 2003-11-13 | 14,91 | 315.900 | 15,10 | 14,80 | 15,05 | 00:00:00 | | 2003-11-14 | 14,80 | 285.500 | 14,92 | 14,63 | 14,91 | 00:00:00 | | 2003-11-17 | 14,64 | 151.300 | 14,82 | 14,56 | 14,82 | 00:00:00 | | 2003-11-18 | 14,79 | 212.600 | 14,85 | 14,64 | 14,64 | 00:00:00 | | 2003-11-19 | 14,64 | 156.200 | 14,80 | 14,51 | 14,80 | 00:00:00 | | 2003-11-20 | 14,50 | 129.500 | 14,79 | 14,41 | 14,79 | 00:00:00 | | 2003-11-21 | 14,63 | 323.900 | 14,65 | 14,50 | 14,59 | 00:00:00 | | 2003-11-24 | 14,79 | 246.700 | 14,79 | 14,60 | 14,65 | 00:00:00 | | 2003-11-25 | 14,73 | 150.400 | 14,83 | 14,72 | 14,82 | 00:00:00 | | 2003-11-26 | 14,81 | 203.200 | 15,02 | 14,71 | 14,73 | 00:00:00 | | 2003-11-27 | 14,75 | 141.300 | 14,92 | 14,70 | 14,86 | 00:00:00 | | 2003-11-28 | 14,60 | 207.200 | 14,82 | 14,52 | 14,77 | 00:00:00 | | 2003-12-01 | 14,83 | 334.300 | 14,90 | 14,63 | 14,64 | 00:00:00 | | 2003-12-02 | 14,80 | 207.200 | 14,95 | 14,78 | 14,88 | 00:00:00 | | 2003-12-03 | 15,46 | 1.146.100 | 15,46 | 14,91 | 14,91 | 00:00:00 | | 2003-12-04 | 15,80 | 777.700 | 15,83 | 15,41 | 15,54 | 00:00:00 | | 2003-12-05 | 15,67 | 211.000 | 15,94 | 15,62 | 15,80 | 00:00:00 | | 2003-12-08 | 15,60 | 92.200 | 15,70 | 15,35 | 15,60 | 00:00:00 | | 2003-12-09 | 15,65 | 141.600 | 15,85 | 15,56 | 15,60 | 00:00:00 | | 2003-12-10 | 15,45 | 208.600 | 15,59 | 15,42 | 15,50 | 00:00:00 | | 2003-12-11 | 15,55 | 164.100 | 15,64 | 15,49 | 15,50 | 00:00:00 | | 2003-12-12 | 15,54 | 169.300 | 15,64 | 15,43 | 15,53 | 00:00:00 | | 2003-12-15 | 16,11 | 999.500 | 16,25 | 15,56 | 15,56 | 00:00:00 | | 2003-12-16 | 16,57 | 979.700 | 16,57 | 15,97 | 16,06 | 00:00:00 | | 2003-12-17 | 16,54 | 969.400 | 16,94 | 16,35 | 16,52 | 00:00:00 | | 2003-12-18 | 16,49 | 1.039.400 | 17,03 | 16,41 | 16,63 | 00:00:00 | | 2003-12-19 | 16,20 | 700.700 | 16,54 | 16,04 | 16,54 | 00:00:00 | | 2003-12-22 | 15,62 | 666.700 | 16,18 | 15,53 | 16,00 | 00:00:00 | | 2003-12-23 | 15,93 | 133.900 | 16,00 | 15,56 | 15,65 | 00:00:00 | | 2003-12-24 | 15,93 | 0 | 15,93 | 15,93 | 15,93 | 00:00:00 | | 2003-12-25 | 15,93 | 0 | 15,93 | 15,93 | 15,93 | 00:00:00 | | 2003-12-26 | 15,93 | 0 | 15,93 | 15,93 | 15,93 | 00:00:00 | | 2003-12-29 | 16,20 | 178.400 | 16,23 | 15,85 | 15,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
