|
 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 | | 2000-04-24 | 4,93 | 0 | 4,93 | 4,93 | 4,93 | 00:00:00 | | 2000-04-25 | 5,00 | 567.500 | 5,00 | 4,87 | 4,92 | 00:00:00 | | 2000-04-26 | 4,89 | 237.000 | 4,98 | 4,81 | 4,98 | 00:00:00 | | 2000-04-27 | 4,80 | 314.500 | 4,90 | 4,78 | 4,82 | 00:00:00 | | 2000-04-28 | 4,78 | 231.000 | 4,88 | 4,75 | 4,80 | 00:00:00 | | 2000-05-01 | 4,78 | 0 | 4,78 | 4,78 | 4,78 | 00:00:00 | | 2000-05-02 | 4,90 | 445.000 | 4,93 | 4,78 | 4,80 | 00:00:00 | | 2000-05-03 | 4,92 | 621.500 | 4,92 | 4,75 | 4,85 | 00:00:00 | | 2000-05-04 | 4,80 | 251.500 | 4,87 | 4,73 | 4,85 | 00:00:00 | | 2000-05-05 | 4,86 | 253.500 | 4,86 | 4,74 | 4,81 | 00:00:00 | | 2000-05-08 | 5,18 | 3.174.500 | 5,18 | 4,86 | 4,88 | 00:00:00 | | 2000-05-09 | 5,18 | 0 | 5,18 | 5,18 | 5,18 | 00:00:00 | | 2000-05-10 | 4,95 | 436.500 | 5,06 | 4,95 | 5,01 | 00:00:00 | | 2000-05-11 | 5,07 | 767.000 | 5,11 | 4,90 | 4,90 | 00:00:00 | | 2000-05-12 | 5,04 | 582.000 | 5,15 | 5,04 | 5,12 | 00:00:00 | | 2000-05-15 | 5,23 | 2.406.500 | 5,24 | 5,05 | 5,12 | 00:00:00 | | 2000-05-16 | 5,09 | 514.000 | 5,24 | 5,07 | 5,24 | 00:00:00 | | 2000-05-17 | 5,01 | 221.000 | 5,09 | 4,98 | 5,04 | 00:00:00 | | 2000-05-18 | 5,10 | 373.000 | 5,15 | 4,96 | 4,98 | 00:00:00 | | 2000-05-19 | 4,93 | 567.000 | 5,08 | 4,91 | 5,08 | 00:00:00 | | 2000-05-22 | 16,97 | 101.500 | 17,44 | 16,82 | 17,31 | 00:00:00 | | 2000-05-23 | 17,15 | 184.300 | 17,58 | 16,93 | 17,35 | 00:00:00 | | 2000-05-24 | 17,45 | 55.300 | 17,48 | 16,71 | 16,71 | 00:00:00 | | 2000-05-25 | 17,17 | 88.700 | 17,33 | 17,16 | 17,16 | 00:00:00 | | 2000-05-26 | 16,63 | 192.600 | 17,18 | 16,62 | 16,96 | 00:00:00 | | 2000-05-29 | 16,70 | 184.200 | 17,00 | 16,45 | 16,99 | 00:00:00 | | 2000-05-30 | 16,41 | 243.800 | 16,62 | 16,41 | 16,62 | 00:00:00 | | 2000-05-31 | 16,38 | 239.800 | 16,51 | 16,22 | 16,51 | 00:00:00 | | 2000-06-01 | 16,05 | 97.500 | 16,60 | 16,05 | 16,32 | 00:00:00 | | 2000-06-02 | 16,60 | 163.700 | 16,70 | 16,20 | 16,70 | 00:00:00 | | 2000-06-05 | 16,50 | 57.700 | 16,70 | 16,50 | 16,60 | 00:00:00 | | 2000-06-06 | 16,31 | 160.300 | 16,50 | 16,31 | 16,42 | 00:00:00 | | 2000-06-07 | 16,28 | 93.600 | 16,38 | 16,15 | 16,26 | 00:00:00 | | 2000-06-08 | 16,26 | 108.500 | 16,45 | 16,10 | 16,45 | 00:00:00 | | 2000-06-09 | 16,49 | 63.600 | 16,59 | 16,30 | 16,31 | 00:00:00 | | 2000-06-12 | 16,50 | 98.700 | 16,62 | 16,50 | 16,50 | 00:00:00 | | 2000-06-13 | 16,42 | 119.600 | 16,89 | 16,30 | 16,64 | 00:00:00 | | 2000-06-14 | 16,70 | 166.800 | 16,99 | 16,10 | 16,54 | 00:00:00 | | 2000-06-15 | 17,25 | 137.100 | 17,25 | 16,83 | 16,97 | 00:00:00 | | 2000-06-16 | 17,45 | 188.200 | 17,50 | 17,01 | 17,30 | 00:00:00 | | 2000-06-19 | 17,45 | 0 | 17,45 | 17,45 | 17,45 | 00:00:00 | | 2000-06-20 | 17,36 | 76.300 | 17,39 | 17,12 | 17,15 | 00:00:00 | | 2000-06-21 | 17,59 | 144.200 | 17,79 | 17,34 | 17,55 | 00:00:00 | | 2000-06-22 | 17,50 | 70.700 | 17,70 | 17,45 | 17,70 | 00:00:00 | | 2000-06-23 | 17,59 | 155.100 | 17,68 | 17,30 | 17,40 | 00:00:00 | | 2000-06-26 | 17,66 | 480.000 | 18,44 | 17,60 | 17,66 | 00:00:00 | | 2000-06-27 | 18,05 | 149.200 | 18,40 | 18,05 | 18,35 | 00:00:00 | | 2000-06-28 | 18,45 | 123.100 | 18,53 | 18,18 | 18,26 | 00:00:00 | | 2000-06-29 | 18,21 | 154.600 | 18,95 | 18,21 | 18,55 | 00:00:00 | | 2000-06-30 | 18,55 | 106.000 | 18,55 | 18,25 | 18,37 | 00:00:00 | | 2000-07-03 | 18,80 | 86.100 | 18,85 | 18,49 | 18,50 | 00:00:00 | | 2000-07-04 | 19,12 | 344.700 | 19,34 | 18,71 | 18,71 | 00:00:00 | | 2000-07-05 | 19,49 | 22.700 | 19,49 | 19,01 | 19,01 | 00:00:00 | | 2000-07-06 | 19,65 | 337.000 | 19,99 | 19,42 | 19,60 | 00:00:00 | | 2000-07-07 | 19,65 | 0 | 19,65 | 19,65 | 19,65 | 00:00:00 | | 2000-07-10 | 19,30 | 317.500 | 19,45 | 19,02 | 19,38 | 00:00:00 | | 2000-07-11 | 19,24 | 210.000 | 19,29 | 18,61 | 19,05 | 00:00:00 | | 2000-07-12 | 19,01 | 124.700 | 19,12 | 18,72 | 18,94 | 00:00:00 | | 2000-07-13 | 19,03 | 164.800 | 19,12 | 18,82 | 19,06 | 00:00:00 | | 2000-07-14 | 19,49 | 277.600 | 19,49 | 18,90 | 18,90 | 00:00:00 | | 2000-07-17 | 19,99 | 467.800 | 20,31 | 19,55 | 19,65 | 00:00:00 | | 2000-07-18 | 20,01 | 147.300 | 20,14 | 19,85 | 20,04 | 00:00:00 | | 2000-07-19 | 19,93 | 129.300 | 20,03 | 19,87 | 20,00 | 00:00:00 | | 2000-07-20 | 19,87 | 69.700 | 20,04 | 19,85 | 19,90 | 00:00:00 | | 2000-07-21 | 19,76 | 53.700 | 19,99 | 19,62 | 19,75 | 00:00:00 | | 2000-07-24 | 19,76 | 0 | 19,76 | 19,76 | 19,76 | 00:00:00 | | 2000-07-25 | 20,00 | 81.000 | 20,00 | 19,52 | 19,52 | 00:00:00 | | 2000-07-26 | 19,97 | 90.100 | 20,09 | 19,81 | 20,08 | 00:00:00 | | 2000-07-27 | 19,97 | 0 | 19,97 | 19,97 | 19,97 | 00:00:00 | | 2000-07-28 | 19,82 | 90.500 | 19,99 | 19,50 | 19,99 | 00:00:00 | | 2000-07-31 | 19,89 | 65.800 | 19,90 | 19,36 | 19,52 | 00:00:00 | | 2000-08-01 | 19,83 | 90.700 | 19,83 | 19,39 | 19,55 | 00:00:00 | | 2000-08-02 | 19,58 | 64.100 | 19,59 | 19,41 | 19,50 | 00:00:00 | | 2000-08-03 | 19,25 | 91.000 | 19,49 | 19,25 | 19,27 | 00:00:00 | | 2000-08-04 | 19,85 | 44.200 | 19,85 | 19,36 | 19,39 | 00:00:00 | | 2000-08-07 | 19,89 | 94.600 | 19,90 | 19,40 | 19,60 | 00:00:00 | | 2000-08-08 | 19,92 | 55.800 | 19,94 | 19,55 | 19,88 | 00:00:00 | | 2000-08-09 | 20,16 | 147.300 | 20,16 | 19,76 | 19,76 | 00:00:00 | | 2000-08-10 | 20,81 | 262.300 | 21,00 | 20,10 | 20,10 | 00:00:00 | | 2000-08-11 | 20,70 | 101.600 | 20,90 | 20,06 | 20,90 | 00:00:00 | | 2000-08-14 | 20,59 | 18.500 | 20,69 | 20,25 | 20,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
