|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-08-09 | 17,33 | 313.000 | 17,67 | 17,02 | 17,33 | 00:00:00 | 2004-08-10 | 17,29 | 253.100 | 17,36 | 17,18 | 17,22 | 00:00:00 | 2004-08-11 | 17,44 | 212.100 | 17,45 | 17,07 | 17,34 | 00:00:00 | 2004-08-12 | 17,53 | 289.100 | 17,55 | 17,30 | 17,48 | 00:00:00 | 2004-08-13 | 17,55 | 217.400 | 17,55 | 17,27 | 17,35 | 00:00:00 | 2004-08-16 | 17,70 | 172.000 | 17,70 | 17,40 | 17,60 | 00:00:00 | 2004-08-17 | 17,70 | 134.100 | 17,73 | 17,55 | 17,59 | 00:00:00 | 2004-08-18 | 17,60 | 113.400 | 17,75 | 17,51 | 17,51 | 00:00:00 | 2004-08-19 | 17,49 | 170.200 | 17,69 | 17,38 | 17,63 | 00:00:00 | 2004-08-20 | 17,57 | 151.400 | 17,64 | 17,38 | 17,40 | 00:00:00 | 2004-08-23 | 17,72 | 265.500 | 17,78 | 17,51 | 17,72 | 00:00:00 | 2004-08-24 | 17,65 | 213.500 | 17,74 | 17,58 | 17,70 | 00:00:00 | 2004-08-25 | 17,69 | 249.200 | 17,75 | 17,62 | 17,69 | 00:00:00 | 2004-08-26 | 17,69 | 269.500 | 17,79 | 17,51 | 17,69 | 00:00:00 | 2004-08-27 | 17,77 | 307.600 | 17,77 | 17,56 | 17,68 | 00:00:00 | 2004-08-30 | 18,09 | 267.500 | 18,09 | 17,65 | 18,09 | 00:00:00 | 2004-08-31 | 17,86 | 388.300 | 18,06 | 17,76 | 17,95 | 00:00:00 | 2004-09-01 | 17,77 | 162.800 | 17,90 | 17,77 | 17,79 | 00:00:00 | 2004-09-02 | 17,57 | 532.900 | 17,74 | 17,41 | 17,74 | 00:00:00 | 2004-09-03 | 18,08 | 508.800 | 18,17 | 17,55 | 17,58 | 00:00:00 | 2004-09-06 | 17,90 | 145.500 | 18,05 | 17,85 | 18,05 | 00:00:00 | 2004-09-07 | 17,84 | 312.700 | 17,98 | 17,73 | 17,90 | 00:00:00 | 2004-09-08 | 17,90 | 552.900 | 18,10 | 17,86 | 17,89 | 00:00:00 | 2004-09-09 | 17,91 | 364.100 | 17,98 | 17,65 | 17,98 | 00:00:00 | 2004-09-10 | 18,08 | 373.400 | 18,18 | 17,74 | 17,94 | 00:00:00 | 2004-09-13 | 18,09 | 245.800 | 18,15 | 17,95 | 17,95 | 00:00:00 | 2004-09-14 | 17,98 | 156.600 | 18,09 | 17,97 | 18,09 | 00:00:00 | 2004-09-15 | 17,96 | 323.300 | 18,10 | 17,86 | 18,00 | 00:00:00 | 2004-09-16 | 18,12 | 411.600 | 18,26 | 17,98 | 18,00 | 00:00:00 | 2004-09-17 | 18,21 | 487.100 | 18,25 | 18,06 | 18,16 | 00:00:00 | 2004-09-20 | 17,93 | 543.700 | 18,06 | 17,92 | 18,00 | 00:00:00 | 2004-09-21 | 18,14 | 264.600 | 18,14 | 17,91 | 17,91 | 00:00:00 | 2004-09-22 | 18,24 | 349.300 | 18,28 | 18,08 | 18,08 | 00:00:00 | 2004-09-23 | 18,13 | 194.400 | 18,24 | 17,93 | 18,24 | 00:00:00 | 2004-09-24 | 18,18 | 223.900 | 18,27 | 18,03 | 18,18 | 00:00:00 | 2004-09-27 | 17,94 | 127.500 | 18,24 | 17,93 | 18,24 | 00:00:00 | 2004-09-28 | 18,03 | 239.100 | 18,08 | 17,82 | 18,04 | 00:00:00 | 2004-09-29 | 18,04 | 238.500 | 18,14 | 17,93 | 18,10 | 00:00:00 | 2004-09-30 | 18,17 | 365.200 | 18,40 | 17,97 | 17,97 | 00:00:00 | 2004-10-01 | 18,16 | 160.400 | 18,22 | 18,04 | 18,22 | 00:00:00 | 2004-10-04 | 18,08 | 391.300 | 18,36 | 18,04 | 18,11 | 00:00:00 | 2004-10-05 | 18,14 | 229.600 | 18,23 | 18,07 | 18,09 | 00:00:00 | 2004-10-06 | 18,27 | 257.100 | 18,27 | 18,00 | 18,06 | 00:00:00 | 2004-10-07 | 18,21 | 258.300 | 18,32 | 18,08 | 18,19 | 00:00:00 | 2004-10-08 | 18,42 | 248.100 | 18,44 | 18,12 | 18,12 | 00:00:00 | 2004-10-11 | 18,37 | 273.500 | 18,50 | 18,31 | 18,45 | 00:00:00 | 2004-10-12 | 18,29 | 157.100 | 18,36 | 18,17 | 18,31 | 00:00:00 | 2004-10-13 | 18,26 | 134.100 | 18,39 | 18,23 | 18,26 | 00:00:00 | 2004-10-14 | 18,38 | 177.200 | 18,41 | 18,15 | 18,25 | 00:00:00 | 2004-10-15 | 18,45 | 217.400 | 18,47 | 18,19 | 18,23 | 00:00:00 | 2004-10-18 | 18,30 | 117.600 | 18,48 | 18,24 | 18,48 | 00:00:00 | 2004-10-19 | 18,31 | 214.000 | 18,39 | 18,23 | 18,36 | 00:00:00 | 2004-10-20 | 18,21 | 156.200 | 18,33 | 18,16 | 18,23 | 00:00:00 | 2004-10-21 | 18,15 | 182.800 | 18,26 | 18,09 | 18,18 | 00:00:00 | 2004-10-22 | 18,20 | 380.200 | 18,50 | 18,09 | 18,19 | 00:00:00 | 2004-10-25 | 17,97 | 122.200 | 18,17 | 17,97 | 18,10 | 00:00:00 | 2004-10-26 | 17,85 | 176.600 | 18,07 | 17,81 | 18,00 | 00:00:00 | 2004-10-27 | 17,96 | 229.700 | 18,05 | 17,89 | 17,90 | 00:00:00 | 2004-10-28 | 18,04 | 305.200 | 18,09 | 17,93 | 17,96 | 00:00:00 | 2004-10-29 | 18,03 | 373.500 | 18,17 | 17,87 | 18,00 | 00:00:00 | 2004-11-01 | 18,05 | 109.400 | 18,15 | 17,95 | 18,06 | 00:00:00 | 2004-11-02 | 18,00 | 88.600 | 18,08 | 17,97 | 18,00 | 00:00:00 | 2004-11-03 | 17,97 | 229.000 | 18,05 | 17,88 | 17,97 | 00:00:00 | 2004-11-04 | 17,83 | 191.900 | 18,01 | 17,81 | 17,92 | 00:00:00 | 2004-11-05 | 17,96 | 575.900 | 18,09 | 17,85 | 17,85 | 00:00:00 | 2004-11-08 | 17,88 | 171.700 | 18,01 | 17,85 | 18,01 | 00:00:00 | 2004-11-09 | 17,65 | 430.200 | 17,96 | 17,64 | 17,96 | 00:00:00 | 2004-11-10 | 17,99 | 278.000 | 17,99 | 17,66 | 17,66 | 00:00:00 | 2004-11-11 | 18,08 | 650.700 | 18,17 | 17,98 | 18,00 | 00:00:00 | 2004-11-12 | 18,00 | 440.800 | 18,18 | 17,96 | 18,12 | 00:00:00 | 2004-11-15 | 17,98 | 279.500 | 18,10 | 17,90 | 18,06 | 00:00:00 | 2004-11-16 | 17,93 | 240.200 | 18,03 | 17,84 | 18,03 | 00:00:00 | 2004-11-17 | 18,02 | 243.000 | 18,02 | 17,89 | 17,89 | 00:00:00 | 2004-11-18 | 18,06 | 206.000 | 18,09 | 17,98 | 18,02 | 00:00:00 | 2004-11-19 | 18,10 | 274.700 | 18,10 | 18,00 | 18,08 | 00:00:00 | 2004-11-22 | 18,10 | 165.400 | 18,10 | 17,94 | 18,04 | 00:00:00 | 2004-11-23 | 18,05 | 267.400 | 18,11 | 17,99 | 18,09 | 00:00:00 | 2004-11-24 | 18,08 | 219.200 | 18,09 | 18,02 | 18,08 | 00:00:00 | 2004-11-25 | 18,22 | 710.000 | 18,28 | 18,03 | 18,08 | 00:00:00 | 2004-11-26 | 18,28 | 466.900 | 18,35 | 18,07 | 18,32 | 00:00:00 | 2004-11-29 | 18,18 | 152.100 | 18,28 | 18,15 | 18,28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|