|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 22,40 | 1.822.700 | 22,42 | 22,00 | 22,12 | 00:00:00 | | 2005-07-12 | 22,16 | 301.200 | 22,33 | 22,10 | 22,27 | 00:00:00 | | 2005-07-13 | 22,27 | 326.300 | 22,35 | 22,05 | 22,15 | 00:00:00 | | 2005-07-14 | 22,70 | 546.400 | 22,70 | 22,17 | 22,25 | 00:00:00 | | 2005-07-15 | 22,54 | 354.500 | 22,67 | 22,35 | 22,67 | 00:00:00 | | 2005-07-18 | 22,56 | 335.600 | 22,63 | 22,34 | 22,53 | 00:00:00 | | 2005-07-19 | 22,55 | 545.900 | 22,59 | 22,39 | 22,55 | 00:00:00 | | 2005-07-20 | 22,57 | 291.100 | 22,65 | 22,44 | 22,51 | 00:00:00 | | 2005-07-21 | 23,00 | 1.149.100 | 23,24 | 22,58 | 22,60 | 00:00:00 | | 2005-07-22 | 23,28 | 502.000 | 23,32 | 22,94 | 23,00 | 00:00:00 | | 2005-07-25 | 23,14 | 276.500 | 23,32 | 23,03 | 23,32 | 00:00:00 | | 2005-07-26 | 23,19 | 493.800 | 23,19 | 22,91 | 23,17 | 00:00:00 | | 2005-07-27 | 23,11 | 266.300 | 23,18 | 22,95 | 23,08 | 00:00:00 | | 2005-07-28 | 23,29 | 525.400 | 23,30 | 23,00 | 23,19 | 00:00:00 | | 2005-07-29 | 23,38 | 771.500 | 23,42 | 23,20 | 23,25 | 00:00:00 | | 2005-08-01 | 23,45 | 465.400 | 23,63 | 23,26 | 23,30 | 00:00:00 | | 2005-08-02 | 23,40 | 567.700 | 23,58 | 23,36 | 23,55 | 00:00:00 | | 2005-08-03 | 23,53 | 379.400 | 23,67 | 23,36 | 23,36 | 00:00:00 | | 2005-08-04 | 23,57 | 500.500 | 23,63 | 23,32 | 23,44 | 00:00:00 | | 2005-08-05 | 23,23 | 245.600 | 23,58 | 23,18 | 23,58 | 00:00:00 | | 2005-08-08 | 23,60 | 306.000 | 23,60 | 23,23 | 23,35 | 00:00:00 | | 2005-08-09 | 23,69 | 470.300 | 23,72 | 23,40 | 23,64 | 00:00:00 | | 2005-08-10 | 23,76 | 707.100 | 24,08 | 23,69 | 23,74 | 00:00:00 | | 2005-08-11 | 24,17 | 865.800 | 24,28 | 23,59 | 23,70 | 00:00:00 | | 2005-08-12 | 24,68 | 795.500 | 24,77 | 24,09 | 24,25 | 00:00:00 | | 2005-08-15 | 24,68 | 0 | 24,68 | 24,68 | 24,68 | 00:00:00 | | 2005-08-16 | 24,43 | 762.600 | 24,78 | 24,13 | 24,68 | 00:00:00 | | 2005-08-17 | 24,10 | 357.400 | 24,53 | 24,01 | 24,40 | 00:00:00 | | 2005-08-18 | 23,90 | 389.700 | 24,21 | 23,81 | 24,20 | 00:00:00 | | 2005-08-19 | 24,37 | 461.200 | 24,49 | 23,82 | 23,82 | 00:00:00 | | 2005-08-22 | 24,71 | 405.300 | 24,74 | 24,35 | 24,38 | 00:00:00 | | 2005-08-23 | 24,75 | 664.200 | 24,90 | 24,56 | 24,74 | 00:00:00 | | 2005-08-24 | 24,75 | 693.500 | 24,78 | 24,51 | 24,60 | 00:00:00 | | 2005-08-25 | 24,50 | 533.700 | 24,65 | 24,45 | 24,63 | 00:00:00 | | 2005-08-26 | 24,43 | 614.800 | 24,88 | 24,37 | 24,45 | 00:00:00 | | 2005-08-29 | 24,30 | 370.400 | 24,47 | 24,15 | 24,22 | 00:00:00 | | 2005-08-30 | 24,50 | 431.600 | 24,56 | 24,33 | 24,44 | 00:00:00 | | 2005-08-31 | 25,28 | 1.318.900 | 25,39 | 24,45 | 24,45 | 00:00:00 | | 2005-09-01 | 25,08 | 740.300 | 25,35 | 25,08 | 25,28 | 00:00:00 | | 2005-09-02 | 25,13 | 528.700 | 25,14 | 24,88 | 25,10 | 00:00:00 | | 2005-09-05 | 24,73 | 740.500 | 25,15 | 24,62 | 25,10 | 00:00:00 | | 2005-09-06 | 24,81 | 512.200 | 24,85 | 24,62 | 24,73 | 00:00:00 | | 2005-09-07 | 24,79 | 517.700 | 24,89 | 24,72 | 24,80 | 00:00:00 | | 2005-09-08 | 24,74 | 393.400 | 24,88 | 24,67 | 24,84 | 00:00:00 | | 2005-09-09 | 24,33 | 1.204.200 | 24,67 | 24,27 | 24,67 | 00:00:00 | | 2005-09-12 | 24,82 | 931.600 | 24,88 | 24,50 | 24,52 | 00:00:00 | | 2005-09-13 | 24,71 | 504.900 | 24,88 | 24,55 | 24,82 | 00:00:00 | | 2005-09-14 | 24,80 | 404.600 | 24,81 | 24,65 | 24,70 | 00:00:00 | | 2005-09-15 | 24,66 | 593.200 | 24,88 | 24,60 | 24,66 | 00:00:00 | | 2005-09-16 | 24,52 | 1.280.400 | 24,79 | 24,45 | 24,67 | 00:00:00 | | 2005-09-19 | 24,54 | 465.900 | 24,66 | 24,36 | 24,66 | 00:00:00 | | 2005-09-20 | 24,30 | 672.600 | 24,60 | 24,26 | 24,52 | 00:00:00 | | 2005-09-21 | 24,17 | 567.100 | 24,39 | 24,00 | 24,30 | 00:00:00 | | 2005-09-22 | 24,28 | 646.000 | 24,28 | 24,06 | 24,21 | 00:00:00 | | 2005-09-23 | 24,47 | 493.600 | 24,50 | 24,23 | 24,35 | 00:00:00 | | 2005-09-26 | 24,60 | 556.200 | 24,66 | 24,41 | 24,44 | 00:00:00 | | 2005-09-27 | 24,78 | 393.800 | 24,84 | 24,45 | 24,60 | 00:00:00 | | 2005-09-28 | 25,32 | 1.008.100 | 25,35 | 24,76 | 24,79 | 00:00:00 | | 2005-09-29 | 25,01 | 665.100 | 25,30 | 24,93 | 25,30 | 00:00:00 | | 2005-09-30 | 25,25 | 512.600 | 25,27 | 25,09 | 25,19 | 00:00:00 | | 2005-10-03 | 25,06 | 279.700 | 25,24 | 25,00 | 25,23 | 00:00:00 | | 2005-10-04 | 24,87 | 362.600 | 25,09 | 24,80 | 25,09 | 00:00:00 | | 2005-10-05 | 24,76 | 570.600 | 25,06 | 24,58 | 24,79 | 00:00:00 | | 2005-10-06 | 24,39 | 612.800 | 24,57 | 24,16 | 24,57 | 00:00:00 | | 2005-10-07 | 24,14 | 433.300 | 24,43 | 24,01 | 24,35 | 00:00:00 | | 2005-10-10 | 24,36 | 287.100 | 24,47 | 24,16 | 24,19 | 00:00:00 | | 2005-10-11 | 24,42 | 455.600 | 24,48 | 24,25 | 24,25 | 00:00:00 | | 2005-10-12 | 24,00 | 532.600 | 24,39 | 23,88 | 24,39 | 00:00:00 | | 2005-10-13 | 23,59 | 662.900 | 24,00 | 23,35 | 23,98 | 00:00:00 | | 2005-10-14 | 23,69 | 819.500 | 23,88 | 23,31 | 23,56 | 00:00:00 | | 2005-10-17 | 23,62 | 344.600 | 23,70 | 23,47 | 23,62 | 00:00:00 | | 2005-10-18 | 23,56 | 574.100 | 23,80 | 23,42 | 23,57 | 00:00:00 | | 2005-10-19 | 22,75 | 972.600 | 23,50 | 22,55 | 23,50 | 00:00:00 | | 2005-10-20 | 23,34 | 1.083.700 | 23,53 | 23,00 | 23,05 | 00:00:00 | | 2005-10-21 | 23,22 | 468.900 | 23,35 | 22,92 | 22,92 | 00:00:00 | | 2005-10-24 | 23,43 | 459.900 | 23,48 | 23,18 | 23,30 | 00:00:00 | | 2005-10-25 | 23,48 | 652.600 | 23,65 | 23,34 | 23,49 | 00:00:00 | | 2005-10-26 | 23,40 | 249.800 | 23,59 | 23,34 | 23,50 | 00:00:00 | | 2005-10-27 | 22,82 | 466.400 | 23,49 | 22,80 | 23,27 | 00:00:00 | | 2005-10-28 | 22,39 | 603.500 | 22,83 | 22,32 | 22,76 | 00:00:00 | | 2005-10-31 | 23,07 | 638.100 | 23,13 | 22,53 | 22,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
