|
 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 | | 2000-08-14 | 20,59 | 18.500 | 20,69 | 20,25 | 20,25 | 00:00:00 | | 2000-08-15 | 20,59 | 0 | 20,59 | 20,59 | 20,59 | 00:00:00 | | 2000-08-16 | 20,61 | 44.100 | 20,79 | 20,51 | 20,64 | 00:00:00 | | 2000-08-17 | 20,35 | 80.100 | 20,80 | 20,35 | 20,55 | 00:00:00 | | 2000-08-18 | 20,65 | 58.700 | 20,70 | 20,35 | 20,40 | 00:00:00 | | 2000-08-21 | 20,50 | 46.600 | 20,75 | 20,40 | 20,42 | 00:00:00 | | 2000-08-22 | 20,20 | 28.300 | 20,60 | 20,11 | 20,49 | 00:00:00 | | 2000-08-23 | 20,20 | 47.100 | 20,30 | 20,00 | 20,30 | 00:00:00 | | 2000-08-24 | 20,30 | 67.000 | 20,46 | 20,01 | 20,15 | 00:00:00 | | 2000-08-25 | 20,45 | 32.600 | 20,50 | 20,21 | 20,50 | 00:00:00 | | 2000-08-28 | 20,33 | 55.000 | 20,45 | 20,00 | 20,45 | 00:00:00 | | 2000-08-29 | 20,00 | 61.700 | 20,30 | 19,93 | 20,20 | 00:00:00 | | 2000-08-30 | 20,00 | 121.200 | 20,04 | 19,93 | 20,00 | 00:00:00 | | 2000-08-31 | 19,52 | 106.000 | 20,00 | 19,52 | 19,90 | 00:00:00 | | 2000-09-01 | 19,56 | 83.700 | 19,98 | 19,50 | 19,50 | 00:00:00 | | 2000-09-04 | 19,64 | 33.300 | 19,78 | 19,58 | 19,78 | 00:00:00 | | 2000-09-05 | 19,60 | 58.100 | 19,68 | 19,43 | 19,54 | 00:00:00 | | 2000-09-06 | 19,40 | 75.100 | 19,57 | 19,39 | 19,45 | 00:00:00 | | 2000-09-07 | 19,94 | 109.600 | 20,00 | 19,47 | 19,54 | 00:00:00 | | 2000-09-08 | 19,80 | 42.300 | 19,99 | 19,73 | 19,99 | 00:00:00 | | 2000-09-11 | 20,14 | 67.800 | 20,20 | 19,74 | 19,74 | 00:00:00 | | 2000-09-12 | 19,66 | 27.200 | 20,14 | 19,66 | 20,14 | 00:00:00 | | 2000-09-13 | 19,34 | 60.300 | 19,70 | 19,34 | 19,60 | 00:00:00 | | 2000-09-14 | 19,36 | 67.800 | 19,59 | 19,27 | 19,33 | 00:00:00 | | 2000-09-15 | 19,35 | 60.800 | 19,49 | 19,20 | 19,20 | 00:00:00 | | 2000-09-18 | 19,00 | 50.000 | 19,25 | 18,90 | 19,25 | 00:00:00 | | 2000-09-19 | 18,44 | 50.100 | 18,98 | 18,36 | 18,66 | 00:00:00 | | 2000-09-20 | 18,05 | 39.300 | 18,60 | 18,05 | 18,50 | 00:00:00 | | 2000-09-21 | 18,01 | 59.300 | 18,09 | 17,73 | 17,73 | 00:00:00 | | 2000-09-22 | 18,51 | 53.800 | 18,51 | 17,53 | 18,08 | 00:00:00 | | 2000-09-25 | 18,52 | 24.600 | 18,66 | 18,12 | 18,52 | 00:00:00 | | 2000-09-26 | 18,32 | 10.600 | 18,40 | 18,21 | 18,21 | 00:00:00 | | 2000-09-27 | 18,45 | 10.300 | 18,45 | 18,16 | 18,16 | 00:00:00 | | 2000-09-28 | 18,40 | 10.500 | 18,59 | 18,16 | 18,16 | 00:00:00 | | 2000-09-29 | 18,53 | 45.500 | 18,53 | 18,10 | 18,39 | 00:00:00 | | 2000-10-02 | 18,45 | 13.500 | 18,48 | 18,02 | 18,02 | 00:00:00 | | 2000-10-03 | 18,22 | 28.100 | 18,46 | 18,22 | 18,46 | 00:00:00 | | 2000-10-04 | 18,43 | 22.800 | 18,48 | 18,22 | 18,22 | 00:00:00 | | 2000-10-05 | 18,85 | 54.300 | 18,88 | 18,20 | 18,20 | 00:00:00 | | 2000-10-06 | 18,55 | 15.800 | 18,75 | 18,50 | 18,51 | 00:00:00 | | 2000-10-09 | 18,20 | 12.800 | 18,70 | 18,17 | 18,55 | 00:00:00 | | 2000-10-10 | 18,23 | 9.700 | 18,42 | 18,11 | 18,23 | 00:00:00 | | 2000-10-11 | 18,50 | 52.200 | 18,50 | 18,10 | 18,11 | 00:00:00 | | 2000-10-12 | 18,10 | 33.600 | 18,48 | 17,75 | 18,20 | 00:00:00 | | 2000-10-13 | 17,77 | 36.100 | 17,99 | 17,25 | 17,80 | 00:00:00 | | 2000-10-16 | 17,85 | 19.500 | 18,18 | 17,78 | 17,90 | 00:00:00 | | 2000-10-17 | 18,24 | 9.200 | 18,24 | 17,70 | 17,70 | 00:00:00 | | 2000-10-18 | 17,78 | 28.000 | 18,24 | 17,60 | 18,19 | 00:00:00 | | 2000-10-19 | 17,70 | 32.300 | 17,91 | 17,61 | 17,61 | 00:00:00 | | 2000-10-20 | 17,80 | 45.200 | 17,96 | 17,80 | 17,85 | 00:00:00 | | 2000-10-23 | 17,92 | 15.100 | 18,05 | 17,72 | 17,72 | 00:00:00 | | 2000-10-24 | 17,81 | 24.300 | 18,10 | 17,81 | 17,97 | 00:00:00 | | 2000-10-25 | 18,27 | 52.100 | 18,27 | 17,61 | 17,61 | 00:00:00 | | 2000-10-26 | 18,69 | 77.800 | 18,72 | 18,30 | 18,30 | 00:00:00 | | 2000-10-27 | 19,30 | 152.800 | 19,45 | 18,76 | 18,80 | 00:00:00 | | 2000-10-30 | 19,59 | 78.500 | 19,59 | 19,17 | 19,49 | 00:00:00 | | 2000-10-31 | 19,59 | 0 | 19,59 | 19,59 | 19,59 | 00:00:00 | | 2000-11-01 | 19,22 | 20.800 | 19,50 | 18,85 | 19,50 | 00:00:00 | | 2000-11-02 | 19,16 | 43.500 | 19,31 | 18,75 | 19,26 | 00:00:00 | | 2000-11-03 | 19,60 | 89.700 | 19,68 | 19,01 | 19,01 | 00:00:00 | | 2000-11-06 | 20,10 | 177.000 | 20,10 | 19,75 | 19,89 | 00:00:00 | | 2000-11-07 | 20,79 | 194.500 | 20,79 | 20,00 | 20,11 | 00:00:00 | | 2000-11-08 | 20,99 | 297.200 | 21,00 | 20,76 | 20,77 | 00:00:00 | | 2000-11-09 | 21,02 | 227.500 | 21,17 | 20,62 | 20,62 | 00:00:00 | | 2000-11-10 | 21,25 | 211.800 | 21,30 | 20,95 | 21,00 | 00:00:00 | | 2000-11-13 | 21,10 | 133.200 | 21,17 | 20,60 | 21,17 | 00:00:00 | | 2000-11-14 | 20,79 | 168.000 | 20,95 | 20,40 | 20,40 | 00:00:00 | | 2000-11-15 | 21,32 | 163.200 | 21,32 | 20,57 | 20,60 | 00:00:00 | | 2000-11-16 | 21,99 | 191.100 | 22,00 | 21,15 | 21,30 | 00:00:00 | | 2000-11-17 | 22,48 | 419.500 | 22,61 | 22,00 | 22,00 | 00:00:00 | | 2000-11-20 | 22,32 | 159.800 | 22,54 | 22,11 | 22,52 | 00:00:00 | | 2000-11-21 | 22,20 | 222.200 | 22,68 | 21,90 | 21,90 | 00:00:00 | | 2000-11-22 | 21,00 | 151.200 | 21,80 | 21,00 | 21,50 | 00:00:00 | | 2000-11-23 | 21,02 | 93.600 | 21,18 | 20,76 | 21,00 | 00:00:00 | | 2000-11-24 | 21,75 | 71.000 | 21,90 | 21,01 | 21,01 | 00:00:00 | | 2000-11-27 | 22,16 | 108.600 | 22,16 | 21,65 | 21,75 | 00:00:00 | | 2000-11-28 | 21,73 | 26.800 | 22,00 | 21,73 | 21,91 | 00:00:00 | | 2000-11-29 | 21,33 | 69.700 | 21,70 | 21,22 | 21,41 | 00:00:00 | | 2000-11-30 | 21,30 | 27.700 | 21,35 | 21,10 | 21,20 | 00:00:00 | | 2000-12-01 | 21,00 | 37.700 | 21,69 | 20,88 | 21,69 | 00:00:00 | | 2000-12-04 | 20,40 | 53.700 | 20,58 | 20,02 | 20,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
