|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 23,07 | 638.100 | 23,13 | 22,53 | 22,57 | 00:00:00 | | 2005-11-01 | 23,54 | 502.300 | 23,63 | 22,95 | 23,02 | 00:00:00 | | 2005-11-02 | 23,94 | 822.700 | 23,99 | 23,50 | 23,50 | 00:00:00 | | 2005-11-03 | 24,62 | 1.037.000 | 24,95 | 24,02 | 24,02 | 00:00:00 | | 2005-11-04 | 24,35 | 407.800 | 24,69 | 24,16 | 24,60 | 00:00:00 | | 2005-11-07 | 24,69 | 332.600 | 24,79 | 24,20 | 24,30 | 00:00:00 | | 2005-11-08 | 24,23 | 648.300 | 24,60 | 24,11 | 24,22 | 00:00:00 | | 2005-11-09 | 24,72 | 581.600 | 24,83 | 24,22 | 24,35 | 00:00:00 | | 2005-11-10 | 24,00 | 1.122.900 | 24,71 | 23,91 | 24,56 | 00:00:00 | | 2005-11-11 | 24,26 | 503.100 | 24,45 | 24,09 | 24,18 | 00:00:00 | | 2005-11-14 | 24,15 | 315.000 | 24,41 | 24,15 | 24,30 | 00:00:00 | | 2005-11-15 | 24,38 | 442.600 | 24,47 | 24,15 | 24,15 | 00:00:00 | | 2005-11-16 | 24,25 | 311.400 | 24,37 | 24,17 | 24,37 | 00:00:00 | | 2005-11-17 | 24,55 | 1.098.100 | 24,93 | 24,35 | 24,35 | 00:00:00 | | 2005-11-18 | 24,79 | 329.300 | 24,88 | 24,67 | 24,85 | 00:00:00 | | 2005-11-21 | 24,78 | 275.100 | 24,98 | 24,65 | 24,98 | 00:00:00 | | 2005-11-22 | 25,10 | 873.000 | 25,24 | 24,66 | 24,70 | 00:00:00 | | 2005-11-23 | 26,26 | 2.604.900 | 26,44 | 25,13 | 25,29 | 00:00:00 | | 2005-11-24 | 26,20 | 834.700 | 26,29 | 25,66 | 26,25 | 00:00:00 | | 2005-11-25 | 26,11 | 663.100 | 26,35 | 25,97 | 26,18 | 00:00:00 | | 2005-11-28 | 25,67 | 556.600 | 26,23 | 25,63 | 26,11 | 00:00:00 | | 2005-11-29 | 25,73 | 861.400 | 25,89 | 25,61 | 25,68 | 00:00:00 | | 2005-11-30 | 25,84 | 478.100 | 25,96 | 25,65 | 25,72 | 00:00:00 | | 2005-12-01 | 26,35 | 602.400 | 26,50 | 25,75 | 25,75 | 00:00:00 | | 2005-12-02 | 26,53 | 533.500 | 26,60 | 26,28 | 26,36 | 00:00:00 | | 2005-12-05 | 27,16 | 960.400 | 27,25 | 26,48 | 26,50 | 00:00:00 | | 2005-12-06 | 27,28 | 492.600 | 27,28 | 26,87 | 27,12 | 00:00:00 | | 2005-12-07 | 26,83 | 710.700 | 27,12 | 26,72 | 27,12 | 00:00:00 | | 2005-12-08 | 26,85 | 333.500 | 26,93 | 26,71 | 26,71 | 00:00:00 | | 2005-12-09 | 26,82 | 236.700 | 27,16 | 26,80 | 26,80 | 00:00:00 | | 2005-12-12 | 26,62 | 430.400 | 27,14 | 26,50 | 26,86 | 00:00:00 | | 2005-12-13 | 26,45 | 302.300 | 26,73 | 26,43 | 26,64 | 00:00:00 | | 2005-12-14 | 26,37 | 566.100 | 26,45 | 26,12 | 26,45 | 00:00:00 | | 2005-12-15 | 26,27 | 457.700 | 26,37 | 26,00 | 26,19 | 00:00:00 | | 2005-12-16 | 27,15 | 1.453.500 | 27,15 | 26,30 | 26,30 | 00:00:00 | | 2005-12-19 | 27,51 | 1.163.600 | 27,67 | 27,20 | 27,25 | 00:00:00 | | 2005-12-20 | 27,38 | 299.600 | 27,50 | 27,20 | 27,47 | 00:00:00 | | 2005-12-21 | 27,96 | 576.400 | 27,98 | 27,39 | 27,44 | 00:00:00 | | 2005-12-22 | 27,63 | 412.400 | 27,95 | 27,44 | 27,95 | 00:00:00 | | 2005-12-23 | 27,77 | 193.500 | 27,95 | 27,58 | 27,67 | 00:00:00 | | 2005-12-26 | 27,77 | 0 | 27,77 | 27,77 | 27,77 | 00:00:00 | | 2005-12-27 | 27,47 | 220.600 | 27,76 | 27,33 | 27,75 | 00:00:00 | | 2005-12-28 | 27,87 | 221.900 | 27,87 | 27,37 | 27,40 | 00:00:00 | | 2005-12-29 | 27,97 | 233.800 | 28,06 | 27,80 | 27,84 | 00:00:00 | | 2005-12-30 | 27,82 | 156.500 | 27,95 | 27,50 | 27,82 | 00:00:00 | | 2006-01-02 | 28,11 | 211.300 | 28,38 | 27,79 | 27,81 | 00:00:00 | | 2006-01-03 | 28,23 | 415.800 | 28,37 | 28,03 | 28,10 | 00:00:00 | | 2006-01-04 | 28,65 | 600.300 | 29,10 | 28,35 | 28,37 | 00:00:00 | | 2006-01-05 | 28,33 | 360.600 | 28,67 | 28,26 | 28,67 | 00:00:00 | | 2006-01-06 | 28,40 | 181.000 | 28,54 | 28,28 | 28,46 | 00:00:00 | | 2006-01-09 | 28,23 | 344.900 | 28,59 | 28,04 | 28,37 | 00:00:00 | | 2006-01-10 | 27,30 | 1.096.900 | 28,52 | 27,27 | 28,37 | 00:00:00 | | 2006-01-11 | 28,10 | 505.300 | 28,13 | 27,40 | 27,40 | 00:00:00 | | 2006-01-12 | 28,85 | 925.600 | 28,88 | 28,20 | 28,20 | 00:00:00 | | 2006-01-13 | 28,83 | 790.300 | 29,08 | 28,31 | 28,77 | 00:00:00 | | 2006-01-16 | 28,70 | 290.100 | 28,83 | 28,44 | 28,77 | 00:00:00 | | 2006-01-17 | 29,50 | 1.577.600 | 29,88 | 28,64 | 28,77 | 00:00:00 | | 2006-01-18 | 29,37 | 754.700 | 29,45 | 28,74 | 29,20 | 00:00:00 | | 2006-01-19 | 29,99 | 875.100 | 30,10 | 29,40 | 29,51 | 00:00:00 | | 2006-01-20 | 29,78 | 687.500 | 30,47 | 29,61 | 30,14 | 00:00:00 | | 2006-01-23 | 29,35 | 399.200 | 29,78 | 29,11 | 29,50 | 00:00:00 | | 2006-01-24 | 30,08 | 604.700 | 30,12 | 29,30 | 29,34 | 00:00:00 | | 2006-01-25 | 30,27 | 612.600 | 30,68 | 30,16 | 30,18 | 00:00:00 | | 2006-01-26 | 30,49 | 607.400 | 30,60 | 30,15 | 30,24 | 00:00:00 | | 2006-01-27 | 30,03 | 648.900 | 30,68 | 29,99 | 30,60 | 00:00:00 | | 2006-01-30 | 30,70 | 628.700 | 30,81 | 29,90 | 30,03 | 00:00:00 | | 2006-01-31 | 30,50 | 456.800 | 30,89 | 30,32 | 30,70 | 00:00:00 | | 2006-02-01 | 30,61 | 336.200 | 30,63 | 30,34 | 30,47 | 00:00:00 | | 2006-02-02 | 30,48 | 437.300 | 30,78 | 30,36 | 30,59 | 00:00:00 | | 2006-02-03 | 30,33 | 331.100 | 30,69 | 30,13 | 30,49 | 00:00:00 | | 2006-02-06 | 30,39 | 310.500 | 30,62 | 30,24 | 30,32 | 00:00:00 | | 2006-02-07 | 30,15 | 493.500 | 30,58 | 30,01 | 30,34 | 00:00:00 | | 2006-02-08 | 30,32 | 475.000 | 30,45 | 30,00 | 30,00 | 00:00:00 | | 2006-02-09 | 30,16 | 548.900 | 30,44 | 29,90 | 30,30 | 00:00:00 | | 2006-02-10 | 31,08 | 1.280.700 | 31,31 | 30,15 | 30,15 | 00:00:00 | | 2006-02-13 | 31,01 | 447.600 | 31,20 | 30,79 | 31,09 | 00:00:00 | | 2006-02-14 | 31,09 | 359.400 | 31,19 | 30,82 | 31,00 | 00:00:00 | | 2006-02-15 | 31,33 | 450.800 | 31,39 | 30,73 | 31,25 | 00:00:00 | | 2006-02-16 | 32,45 | 1.244.200 | 32,45 | 31,01 | 31,35 | 00:00:00 | | 2006-02-17 | 33,13 | 958.800 | 33,24 | 32,20 | 32,42 | 00:00:00 | | 2006-02-20 | 33,17 | 713.800 | 33,32 | 32,94 | 33,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
