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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-04-19	18,30	369.400	18,73	18,28	18,67	00:00:00
2004-04-20	18,69	495.400	18,81	18,21	18,21	00:00:00
2004-04-21	18,44	239.100	18,60	18,37	18,56	00:00:00
2004-04-22	18,72	288.800	18,84	18,49	18,58	00:00:00
2004-04-23	18,72	267.100	18,87	18,57	18,80	00:00:00
2004-04-26	18,66	210.400	18,74	18,59	18,72	00:00:00
2004-04-27	18,64	208.000	18,70	18,45	18,64	00:00:00
2004-04-28	18,37	157.000	18,77	18,35	18,65	00:00:00
2004-04-29	18,38	338.900	18,49	18,20	18,46	00:00:00
2004-04-30	18,41	220.200	18,54	18,32	18,55	00:00:00
2004-05-03	18,39	96.000	18,48	18,21	18,48	00:00:00
2004-05-04	18,49	91.100	18,53	18,24	18,49	00:00:00
2004-05-05	18,56	431.100	18,64	18,43	18,49	00:00:00
2004-05-06	18,60	455.000	18,65	18,28	18,63	00:00:00
2004-05-07	18,81	377.600	18,94	18,28	18,65	00:00:00
2004-05-10	18,00	913.300	18,65	17,77	18,52	00:00:00
2004-05-11	17,70	768.000	18,14	17,65	18,09	00:00:00
2004-05-12	17,31	773.300	17,72	17,18	17,65	00:00:00
2004-05-13	17,69	309.200	17,70	17,29	17,32	00:00:00
2004-05-14	17,71	464.900	17,85	17,48	17,80	00:00:00
2004-05-17	17,31	323.600	17,50	17,18	17,40	00:00:00
2004-05-18	17,41	305.900	17,50	17,23	17,41	00:00:00
2004-05-19	18,03	506.200	18,08	17,55	17,55	00:00:00
2004-05-20	18,15	376.500	18,36	17,72	17,88	00:00:00
2004-05-21	18,25	473.400	18,30	17,99	18,00	00:00:00
2004-05-24	18,16	326.600	18,38	18,00	18,17	00:00:00
2004-05-25	17,72	321.800	18,28	17,66	18,28	00:00:00
2004-05-26	17,86	228.500	17,94	17,83	17,94	00:00:00
2004-05-27	18,17	502.800	18,34	17,79	17,98	00:00:00
2004-05-28	18,22	249.200	18,28	17,99	18,28	00:00:00
2004-05-31	18,25	206.100	18,34	18,10	18,10	00:00:00
2004-06-01	18,01	177.800	18,28	17,97	18,15	00:00:00
2004-06-02	18,18	210.600	18,27	17,96	17,96	00:00:00
2004-06-03	18,06	209.600	18,17	17,96	18,06	00:00:00
2004-06-04	18,17	308.900	18,25	18,04	18,04	00:00:00
2004-06-07	18,27	335.400	18,34	18,11	18,11	00:00:00
2004-06-08	18,27	359.700	18,29	17,97	18,29	00:00:00
2004-06-09	18,16	163.600	18,30	18,12	18,22	00:00:00
2004-06-10	18,25	204.800	18,30	18,05	18,15	00:00:00
2004-06-11	18,50	146.900	18,50	18,12	18,50	00:00:00
2004-06-14	18,15	246.400	18,45	18,05	18,15	00:00:00
2004-06-15	18,45	181.700	18,57	18,18	18,45	00:00:00
2004-06-16	18,60	2.279.800	18,60	18,25	18,55	00:00:00
2004-06-17	18,11	575.200	18,62	18,10	18,62	00:00:00
2004-06-18	18,22	195.200	18,33	18,14	18,14	00:00:00
2004-06-21	18,13	154.200	18,25	18,13	18,15	00:00:00
2004-06-22	18,14	251.500	18,35	18,05	18,14	00:00:00
2004-06-23	17,86	407.300	18,26	17,76	18,20	00:00:00
2004-06-24	17,70	458.900	17,99	17,60	17,92	00:00:00
2004-06-25	17,97	308.800	18,01	17,73	17,73	00:00:00
2004-06-28	18,46	343.000	18,46	17,90	17,97	00:00:00
2004-06-29	18,13	322.300	18,46	18,11	18,31	00:00:00
2004-06-30	18,31	212.800	18,39	18,22	18,33	00:00:00
2004-07-01	18,19	173.100	18,39	18,19	18,26	00:00:00
2004-07-02	18,25	208.300	18,28	18,15	18,25	00:00:00
2004-07-05	18,16	120.000	18,21	18,07	18,14	00:00:00
2004-07-06	17,82	419.900	18,24	17,70	18,16	00:00:00
2004-07-07	17,80	162.600	18,09	17,77	17,82	00:00:00
2004-07-08	18,10	241.200	18,18	17,69	17,84	00:00:00
2004-07-09	17,93	397.200	18,15	17,69	17,94	00:00:00
2004-07-12	17,84	103.100	18,09	17,83	18,00	00:00:00
2004-07-13	18,01	144.700	18,09	17,75	17,85	00:00:00
2004-07-14	18,17	359.800	18,18	17,92	18,12	00:00:00
2004-07-15	18,15	180.200	18,19	17,95	18,16	00:00:00
2004-07-16	18,28	344.900	18,30	18,05	18,05	00:00:00
2004-07-19	18,15	150.000	18,24	18,02	18,09	00:00:00
2004-07-20	18,04	114.900	18,15	17,91	18,06	00:00:00
2004-07-21	18,17	126.400	18,20	18,05	18,05	00:00:00
2004-07-22	17,93	116.200	18,02	17,84	17,92	00:00:00
2004-07-23	17,78	188.600	17,95	17,67	17,95	00:00:00
2004-07-26	17,60	178.800	17,85	17,56	17,74	00:00:00
2004-07-27	17,87	125.600	17,97	17,54	17,87	00:00:00
2004-07-28	17,78	80.800	18,02	17,76	17,98	00:00:00
2004-07-29	17,86	229.500	18,04	17,74	17,84	00:00:00
2004-07-30	17,90	419.000	18,05	17,75	17,90	00:00:00
2004-08-02	17,78	131.000	17,92	17,78	17,88	00:00:00
2004-08-03	17,82	157.500	17,89	17,77	17,82	00:00:00
2004-08-04	17,73	276.800	18,24	17,47	17,73	00:00:00
2004-08-05	17,74	247.700	17,87	17,57	17,87	00:00:00
2004-08-06	17,54	337.900	17,68	17,21	17,63	00:00:00
2004-08-09	17,33	313.000	17,67	17,02	17,33	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 > >>