Bolsa ES - Histórico de Cotizaciones de FONDIARIA-SAI [FSA.MI]

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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-29	16,20	178.400	16,23	15,85	15,93	00:00:00
2003-12-30	16,35	445.300	16,38	16,05	16,20	00:00:00
2003-12-31	16,35	0	16,35	16,35	16,35	00:00:00
2004-01-01	16,35	0	16,35	16,35	16,35	00:00:00
2004-01-02	16,47	286.800	16,74	16,33	16,40	00:00:00
2004-01-05	16,50	262.900	16,60	16,41	16,56	00:00:00
2004-01-06	16,65	315.700	16,70	16,41	16,50	00:00:00
2004-01-07	16,53	379.800	16,75	16,53	16,75	00:00:00
2004-01-08	16,63	420.200	16,66	16,36	16,57	00:00:00
2004-01-09	16,71	378.800	16,85	16,36	16,64	00:00:00
2004-01-12	16,69	199.500	16,74	16,52	16,67	00:00:00
2004-01-13	16,53	402.800	16,83	16,40	16,75	00:00:00
2004-01-14	16,62	374.900	16,73	16,42	16,42	00:00:00
2004-01-15	16,73	651.700	16,80	16,50	16,59	00:00:00
2004-01-16	16,82	483.900	16,85	16,67	16,73	00:00:00
2004-01-19	17,31	1.113.800	17,34	16,90	16,90	00:00:00
2004-01-20	17,40	734.100	17,65	17,23	17,30	00:00:00
2004-01-21	17,32	244.200	17,39	17,21	17,39	00:00:00
2004-01-22	17,50	699.500	17,65	17,35	17,37	00:00:00
2004-01-23	17,59	355.100	17,76	17,43	17,49	00:00:00
2004-01-26	17,61	403.400	17,70	17,45	17,52	00:00:00
2004-01-27	18,09	704.000	18,09	17,71	17,75	00:00:00
2004-01-28	18,41	1.007.800	18,55	17,92	18,01	00:00:00
2004-01-29	18,38	1.007.200	18,65	18,07	18,30	00:00:00
2004-01-30	18,43	372.800	18,55	18,21	18,49	00:00:00
2004-02-02	18,35	705.400	18,87	18,24	18,40	00:00:00
2004-02-03	17,93	716.100	18,39	17,80	18,32	00:00:00
2004-02-04	18,75	1.094.200	18,84	18,00	18,00	00:00:00
2004-02-05	18,84	897.100	19,08	18,65	18,80	00:00:00
2004-02-06	18,96	1.014.400	19,07	18,46	18,90	00:00:00
2004-02-09	18,90	869.200	19,49	18,83	18,95	00:00:00
2004-02-10	18,83	310.800	19,07	18,73	18,95	00:00:00
2004-02-11	18,84	360.400	18,90	18,58	18,81	00:00:00
2004-02-12	18,80	354.700	19,03	18,74	18,85	00:00:00
2004-02-13	18,59	368.400	18,88	18,49	18,88	00:00:00
2004-02-16	18,26	576.200	18,60	18,21	18,50	00:00:00
2004-02-17	18,30	395.800	18,49	18,22	18,25	00:00:00
2004-02-18	18,40	430.500	18,49	18,23	18,30	00:00:00
2004-02-19	18,49	297.800	18,59	18,35	18,40	00:00:00
2004-02-20	18,49	385.400	18,60	18,34	18,49	00:00:00
2004-02-23	18,87	902.000	19,05	18,50	18,50	00:00:00
2004-02-24	19,12	1.330.600	19,39	18,77	18,77	00:00:00
2004-02-25	19,03	526.400	19,12	18,86	19,00	00:00:00
2004-02-26	19,00	513.500	19,15	18,90	19,03	00:00:00
2004-02-27	19,74	1.333.700	19,74	19,05	19,05	00:00:00
2004-03-01	19,53	859.700	19,80	19,32	19,80	00:00:00
2004-03-02	19,50	588.300	19,63	19,42	19,50	00:00:00
2004-03-03	19,55	605.700	19,63	19,46	19,50	00:00:00
2004-03-04	19,67	309.400	19,75	19,54	19,54	00:00:00
2004-03-05	19,59	344.500	19,85	19,00	19,64	00:00:00
2004-03-08	19,58	343.200	19,70	19,47	19,59	00:00:00
2004-03-09	19,44	551.300	19,64	19,25	19,59	00:00:00
2004-03-10	19,45	311.800	19,53	19,28	19,28	00:00:00
2004-03-11	19,27	628.500	19,36	19,05	19,26	00:00:00
2004-03-12	19,01	386.700	19,20	19,00	19,10	00:00:00
2004-03-15	18,50	450.300	19,03	18,45	19,01	00:00:00
2004-03-16	18,48	276.900	18,53	18,29	18,30	00:00:00
2004-03-17	18,83	330.400	18,90	18,46	18,46	00:00:00
2004-03-18	18,75	346.600	18,97	18,72	18,80	00:00:00
2004-03-19	18,66	541.600	18,85	18,40	18,80	00:00:00
2004-03-22	18,33	385.100	18,84	18,29	18,84	00:00:00
2004-03-23	18,60	361.800	18,65	18,13	18,28	00:00:00
2004-03-24	18,47	555.300	18,80	18,31	18,63	00:00:00
2004-03-25	19,10	413.600	19,22	18,55	18,55	00:00:00
2004-03-26	19,35	1.208.400	19,65	19,05	19,25	00:00:00
2004-03-29	19,14	539.400	19,30	19,00	19,19	00:00:00
2004-03-30	19,23	834.700	19,27	18,97	19,19	00:00:00
2004-03-31	19,15	847.100	19,27	19,03	19,26	00:00:00
2004-04-01	19,00	462.300	19,16	18,90	19,03	00:00:00
2004-04-02	18,98	589.200	19,08	18,92	18,92	00:00:00
2004-04-05	18,85	555.900	19,10	18,84	19,00	00:00:00
2004-04-06	18,77	411.600	18,90	18,70	18,85	00:00:00
2004-04-07	18,94	380.400	19,04	18,66	18,66	00:00:00
2004-04-08	18,84	360.400	19,05	18,74	18,95	00:00:00
2004-04-09	18,84	0	18,84	18,84	18,84	00:00:00
2004-04-12	18,84	0	18,84	18,84	18,84	00:00:00
2004-04-13	18,96	318.100	19,03	18,83	18,88	00:00:00
2004-04-14	18,58	459.500	18,95	18,52	18,86	00:00:00
2004-04-15	18,51	261.100	18,69	18,49	18,77	00:00:00
2004-04-16	18,58	213.800	18,64	18,36	18,47	00:00:00
2004-04-19	18,30	369.400	18,73	18,28	18,67	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>