|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 21,00 | 364.900 | 21,35 | 20,95 | 21,08 | 00:00:00 | | 2005-03-22 | 20,93 | 403.300 | 21,00 | 20,75 | 21,00 | 00:00:00 | | 2005-03-23 | 20,94 | 556.600 | 21,04 | 20,73 | 20,85 | 00:00:00 | | 2005-03-24 | 21,16 | 588.800 | 21,32 | 20,98 | 21,00 | 00:00:00 | | 2005-03-25 | 21,16 | 0 | 21,16 | 21,16 | 21,16 | 00:00:00 | | 2005-03-28 | 21,16 | 0 | 21,16 | 21,16 | 21,16 | 00:00:00 | | 2005-03-29 | 21,10 | 461.400 | 21,16 | 20,93 | 21,16 | 00:00:00 | | 2005-03-30 | 21,17 | 558.100 | 21,17 | 20,94 | 20,96 | 00:00:00 | | 2005-03-31 | 21,42 | 803.700 | 21,60 | 21,15 | 21,19 | 00:00:00 | | 2005-04-01 | 21,55 | 680.300 | 21,80 | 21,38 | 21,50 | 00:00:00 | | 2005-04-04 | 21,28 | 492.400 | 21,54 | 21,25 | 21,50 | 00:00:00 | | 2005-04-05 | 21,18 | 327.300 | 21,38 | 21,04 | 21,27 | 00:00:00 | | 2005-04-06 | 21,67 | 2.398.800 | 21,74 | 21,13 | 21,13 | 00:00:00 | | 2005-04-07 | 20,98 | 2.598.900 | 21,94 | 20,86 | 21,70 | 00:00:00 | | 2005-04-08 | 21,26 | 1.175.500 | 21,36 | 20,95 | 21,00 | 00:00:00 | | 2005-04-11 | 21,12 | 507.600 | 21,24 | 21,03 | 21,24 | 00:00:00 | | 2005-04-12 | 21,15 | 694.600 | 21,53 | 21,15 | 21,25 | 00:00:00 | | 2005-04-13 | 21,25 | 257.900 | 21,37 | 21,18 | 21,25 | 00:00:00 | | 2005-04-14 | 21,71 | 612.800 | 21,71 | 21,18 | 21,18 | 00:00:00 | | 2005-04-15 | 21,20 | 675.600 | 21,60 | 21,12 | 21,53 | 00:00:00 | | 2005-04-18 | 20,40 | 732.700 | 20,91 | 20,10 | 20,91 | 00:00:00 | | 2005-04-19 | 20,66 | 280.700 | 20,74 | 20,53 | 20,58 | 00:00:00 | | 2005-04-20 | 20,58 | 461.100 | 20,87 | 20,47 | 20,77 | 00:00:00 | | 2005-04-21 | 20,50 | 311.800 | 20,67 | 20,35 | 20,35 | 00:00:00 | | 2005-04-22 | 20,73 | 223.200 | 20,86 | 20,60 | 20,70 | 00:00:00 | | 2005-04-25 | 20,70 | 125.700 | 20,79 | 20,59 | 20,75 | 00:00:00 | | 2005-04-26 | 20,35 | 387.600 | 20,78 | 20,35 | 20,70 | 00:00:00 | | 2005-04-27 | 20,10 | 2.567.300 | 20,39 | 19,86 | 20,36 | 00:00:00 | | 2005-04-28 | 19,94 | 702.900 | 20,29 | 19,86 | 20,16 | 00:00:00 | | 2005-04-29 | 19,86 | 1.472.400 | 20,23 | 19,82 | 19,86 | 00:00:00 | | 2005-05-02 | 18,94 | 843.500 | 19,29 | 18,94 | 19,29 | 00:00:00 | | 2005-05-03 | 19,00 | 1.229.200 | 19,07 | 18,68 | 19,00 | 00:00:00 | | 2005-05-04 | 19,20 | 728.800 | 19,38 | 19,08 | 19,14 | 00:00:00 | | 2005-05-05 | 19,42 | 406.800 | 19,49 | 19,16 | 19,32 | 00:00:00 | | 2005-05-06 | 19,70 | 2.969.600 | 19,72 | 19,43 | 19,49 | 00:00:00 | | 2005-05-09 | 19,88 | 947.400 | 19,89 | 19,70 | 19,77 | 00:00:00 | | 2005-05-10 | 20,02 | 975.300 | 20,13 | 19,85 | 19,93 | 00:00:00 | | 2005-05-11 | 19,94 | 639.200 | 20,08 | 19,83 | 19,97 | 00:00:00 | | 2005-05-12 | 20,38 | 1.329.400 | 20,70 | 20,09 | 20,09 | 00:00:00 | | 2005-05-13 | 19,97 | 1.007.500 | 20,38 | 19,93 | 20,38 | 00:00:00 | | 2005-05-16 | 20,00 | 231.500 | 20,08 | 19,88 | 19,97 | 00:00:00 | | 2005-05-17 | 19,91 | 387.500 | 20,17 | 19,83 | 20,06 | 00:00:00 | | 2005-05-18 | 20,09 | 535.700 | 20,19 | 19,95 | 20,00 | 00:00:00 | | 2005-05-19 | 20,38 | 287.300 | 20,41 | 20,07 | 20,08 | 00:00:00 | | 2005-05-20 | 20,37 | 182.100 | 20,41 | 20,21 | 20,39 | 00:00:00 | | 2005-05-23 | 20,50 | 339.300 | 20,63 | 20,31 | 20,31 | 00:00:00 | | 2005-05-24 | 20,70 | 1.214.600 | 21,16 | 20,67 | 20,76 | 00:00:00 | | 2005-05-25 | 20,76 | 400.400 | 20,93 | 20,71 | 20,76 | 00:00:00 | | 2005-05-26 | 20,89 | 473.400 | 21,05 | 20,67 | 20,87 | 00:00:00 | | 2005-05-27 | 21,00 | 215.500 | 21,11 | 20,85 | 20,85 | 00:00:00 | | 2005-05-30 | 20,97 | 73.900 | 20,99 | 20,85 | 20,91 | 00:00:00 | | 2005-05-31 | 21,19 | 673.200 | 21,47 | 20,87 | 20,87 | 00:00:00 | | 2005-06-01 | 21,31 | 826.900 | 21,65 | 21,13 | 21,29 | 00:00:00 | | 2005-06-02 | 21,25 | 353.700 | 21,61 | 21,18 | 21,34 | 00:00:00 | | 2005-06-03 | 21,25 | 0 | 21,25 | 21,25 | 21,25 | 00:00:00 | | 2005-06-06 | 20,88 | 368.300 | 21,28 | 20,88 | 21,18 | 00:00:00 | | 2005-06-07 | 21,54 | 445.900 | 21,56 | 20,87 | 20,87 | 00:00:00 | | 2005-06-08 | 21,35 | 282.300 | 21,46 | 21,32 | 21,41 | 00:00:00 | | 2005-06-09 | 22,23 | 1.470.500 | 22,75 | 21,15 | 21,31 | 00:00:00 | | 2005-06-10 | 21,97 | 427.500 | 22,44 | 21,92 | 22,43 | 00:00:00 | | 2005-06-13 | 21,95 | 373.300 | 22,06 | 21,80 | 21,97 | 00:00:00 | | 2005-06-14 | 21,53 | 1.904.700 | 21,78 | 20,95 | 21,78 | 00:00:00 | | 2005-06-15 | 21,85 | 656.000 | 21,94 | 21,41 | 21,50 | 00:00:00 | | 2005-06-16 | 22,17 | 823.800 | 22,24 | 21,87 | 21,92 | 00:00:00 | | 2005-06-17 | 22,02 | 508.000 | 22,32 | 22,02 | 22,20 | 00:00:00 | | 2005-06-20 | 22,05 | 216.400 | 22,19 | 21,93 | 22,00 | 00:00:00 | | 2005-06-21 | 22,16 | 193.300 | 22,17 | 22,05 | 22,05 | 00:00:00 | | 2005-06-22 | 22,43 | 325.200 | 22,48 | 22,16 | 22,41 | 00:00:00 | | 2005-06-23 | 22,58 | 491.400 | 22,64 | 22,41 | 22,49 | 00:00:00 | | 2005-06-24 | 22,44 | 218.900 | 22,50 | 22,12 | 22,50 | 00:00:00 | | 2005-06-27 | 22,06 | 272.500 | 22,55 | 21,97 | 22,47 | 00:00:00 | | 2005-06-28 | 22,35 | 232.800 | 22,45 | 22,03 | 22,12 | 00:00:00 | | 2005-06-29 | 22,48 | 350.300 | 22,55 | 22,35 | 22,35 | 00:00:00 | | 2005-06-30 | 22,40 | 1.008.000 | 22,70 | 22,23 | 22,64 | 00:00:00 | | 2005-07-01 | 22,47 | 391.300 | 22,58 | 22,23 | 22,25 | 00:00:00 | | 2005-07-04 | 22,35 | 399.800 | 22,60 | 22,20 | 22,43 | 00:00:00 | | 2005-07-05 | 22,30 | 530.500 | 22,49 | 22,14 | 22,40 | 00:00:00 | | 2005-07-06 | 22,38 | 794.700 | 22,49 | 22,27 | 22,38 | 00:00:00 | | 2005-07-07 | 22,01 | 1.115.200 | 22,39 | 21,00 | 22,39 | 00:00:00 | | 2005-07-08 | 22,14 | 492.300 | 22,20 | 21,90 | 22,05 | 00:00:00 | | 2005-07-11 | 22,40 | 1.822.700 | 22,42 | 22,00 | 22,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
