|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 16,55 | 78.000 | 17,64 | 16,50 | 17,64 | 00:00:00 | | 2001-07-17 | 16,10 | 113.600 | 16,60 | 16,05 | 16,58 | 00:00:00 | | 2001-07-18 | 15,85 | 44.900 | 16,24 | 15,85 | 16,19 | 00:00:00 | | 2001-07-19 | 16,08 | 56.800 | 16,49 | 15,82 | 15,82 | 00:00:00 | | 2001-07-20 | 15,88 | 55.500 | 16,10 | 15,60 | 15,80 | 00:00:00 | | 2001-07-23 | 15,60 | 49.900 | 15,75 | 15,52 | 15,52 | 00:00:00 | | 2001-07-24 | 15,75 | 15.100 | 15,99 | 15,60 | 15,60 | 00:00:00 | | 2001-07-25 | 16,00 | 52.200 | 16,08 | 15,66 | 15,66 | 00:00:00 | | 2001-07-26 | 15,70 | 22.000 | 16,00 | 15,70 | 15,85 | 00:00:00 | | 2001-07-27 | 15,90 | 38.300 | 15,97 | 15,70 | 15,90 | 00:00:00 | | 2001-07-30 | 15,98 | 34.300 | 16,08 | 15,85 | 16,08 | 00:00:00 | | 2001-07-31 | 15,90 | 50.100 | 15,98 | 15,75 | 15,90 | 00:00:00 | | 2001-08-01 | 15,91 | 85.600 | 15,95 | 15,60 | 15,95 | 00:00:00 | | 2001-08-02 | 15,85 | 243.200 | 15,97 | 15,67 | 15,81 | 00:00:00 | | 2001-08-03 | 15,90 | 87.600 | 15,98 | 15,63 | 15,63 | 00:00:00 | | 2001-08-06 | 15,89 | 21.400 | 15,99 | 15,81 | 15,99 | 00:00:00 | | 2001-08-07 | 15,60 | 61.400 | 15,80 | 15,60 | 15,76 | 00:00:00 | | 2001-08-08 | 15,35 | 88.200 | 15,67 | 15,35 | 15,60 | 00:00:00 | | 2001-08-09 | 16,19 | 325.200 | 16,25 | 15,30 | 15,30 | 00:00:00 | | 2001-08-10 | 15,89 | 258.900 | 16,28 | 15,70 | 16,16 | 00:00:00 | | 2001-08-13 | 14,93 | 597.600 | 15,20 | 14,70 | 15,15 | 00:00:00 | | 2001-08-14 | 14,90 | 159.100 | 15,15 | 14,75 | 15,15 | 00:00:00 | | 2001-08-15 | 14,90 | 0 | 14,90 | 14,90 | 14,90 | 00:00:00 | | 2001-08-16 | 15,28 | 36.800 | 15,28 | 14,74 | 14,76 | 00:00:00 | | 2001-08-17 | 15,12 | 43.300 | 15,28 | 14,95 | 15,03 | 00:00:00 | | 2001-08-20 | 15,77 | 141.400 | 15,79 | 14,91 | 15,12 | 00:00:00 | | 2001-08-21 | 16,01 | 193.100 | 16,20 | 15,50 | 15,50 | 00:00:00 | | 2001-08-22 | 15,53 | 114.000 | 16,19 | 14,90 | 15,84 | 00:00:00 | | 2001-08-23 | 15,38 | 84.000 | 15,55 | 15,36 | 15,36 | 00:00:00 | | 2001-08-24 | 15,25 | 54.200 | 15,70 | 15,25 | 15,53 | 00:00:00 | | 2001-08-27 | 15,30 | 65.400 | 15,55 | 15,30 | 15,32 | 00:00:00 | | 2001-08-28 | 15,07 | 136.700 | 15,36 | 15,07 | 15,30 | 00:00:00 | | 2001-08-29 | 15,14 | 125.300 | 15,22 | 15,03 | 15,11 | 00:00:00 | | 2001-08-30 | 15,04 | 155.300 | 15,16 | 14,98 | 15,02 | 00:00:00 | | 2001-08-31 | 15,08 | 93.600 | 15,32 | 15,08 | 15,14 | 00:00:00 | | 2001-09-03 | 15,05 | 143.800 | 15,49 | 15,05 | 15,23 | 00:00:00 | | 2001-09-04 | 15,25 | 58.200 | 15,25 | 15,05 | 15,05 | 00:00:00 | | 2001-09-05 | 15,10 | 17.700 | 15,20 | 15,02 | 15,10 | 00:00:00 | | 2001-09-06 | 15,00 | 114.000 | 15,10 | 14,96 | 15,00 | 00:00:00 | | 2001-09-07 | 14,95 | 132.900 | 15,00 | 14,70 | 14,96 | 00:00:00 | | 2001-09-10 | 14,00 | 357.700 | 14,80 | 13,70 | 14,78 | 00:00:00 | | 2001-09-11 | 13,00 | 242.700 | 14,50 | 12,60 | 14,50 | 00:00:00 | | 2001-09-12 | 12,96 | 69.900 | 13,32 | 11,76 | 11,76 | 00:00:00 | | 2001-09-13 | 12,93 | 41.200 | 12,95 | 12,20 | 12,87 | 00:00:00 | | 2001-09-14 | 12,50 | 43.200 | 13,36 | 12,50 | 12,94 | 00:00:00 | | 2001-09-17 | 12,10 | 59.300 | 12,25 | 11,92 | 12,25 | 00:00:00 | | 2001-09-18 | 11,80 | 69.200 | 12,38 | 11,55 | 11,80 | 00:00:00 | | 2001-09-19 | 11,76 | 80.800 | 12,11 | 11,75 | 11,99 | 00:00:00 | | 2001-09-20 | 12,00 | 144.000 | 12,00 | 11,25 | 11,84 | 00:00:00 | | 2001-09-21 | 11,15 | 153.600 | 11,82 | 10,70 | 11,82 | 00:00:00 | | 2001-09-24 | 11,53 | 98.000 | 12,09 | 11,50 | 11,50 | 00:00:00 | | 2001-09-25 | 11,50 | 98.400 | 11,79 | 11,50 | 11,70 | 00:00:00 | | 2001-09-26 | 11,60 | 78.900 | 11,82 | 11,50 | 11,50 | 00:00:00 | | 2001-09-27 | 11,70 | 141.300 | 11,70 | 11,30 | 11,30 | 00:00:00 | | 2001-09-28 | 11,70 | 0 | 11,70 | 11,70 | 11,70 | 00:00:00 | | 2001-10-01 | 12,00 | 111.400 | 12,18 | 11,94 | 12,00 | 00:00:00 | | 2001-10-02 | 13,25 | 419.600 | 13,25 | 12,24 | 12,40 | 00:00:00 | | 2001-10-03 | 13,36 | 448.200 | 13,89 | 13,17 | 13,89 | 00:00:00 | | 2001-10-04 | 13,40 | 97.100 | 13,45 | 13,30 | 13,32 | 00:00:00 | | 2001-10-05 | 13,35 | 69.100 | 13,43 | 13,24 | 13,40 | 00:00:00 | | 2001-10-08 | 13,48 | 63.700 | 13,48 | 12,60 | 12,76 | 00:00:00 | | 2001-10-09 | 13,00 | 112.600 | 13,40 | 12,91 | 13,40 | 00:00:00 | | 2001-10-10 | 13,70 | 118.800 | 13,70 | 12,70 | 12,98 | 00:00:00 | | 2001-10-11 | 13,69 | 134.600 | 13,98 | 13,62 | 13,82 | 00:00:00 | | 2001-10-12 | 13,56 | 53.700 | 13,70 | 13,50 | 13,62 | 00:00:00 | | 2001-10-15 | 13,51 | 33.200 | 13,65 | 13,19 | 13,65 | 00:00:00 | | 2001-10-16 | 13,51 | 0 | 13,51 | 13,51 | 13,51 | 00:00:00 | | 2001-10-17 | 13,02 | 70.300 | 13,69 | 13,02 | 13,30 | 00:00:00 | | 2001-10-18 | 13,05 | 65.600 | 13,19 | 12,95 | 13,00 | 00:00:00 | | 2001-10-19 | 12,88 | 64.800 | 13,00 | 12,72 | 13,00 | 00:00:00 | | 2001-10-22 | 12,65 | 62.800 | 12,84 | 12,57 | 12,80 | 00:00:00 | | 2001-10-23 | 12,72 | 146.400 | 12,90 | 12,53 | 12,72 | 00:00:00 | | 2001-10-24 | 12,88 | 75.700 | 12,95 | 12,65 | 12,65 | 00:00:00 | | 2001-10-25 | 12,85 | 88.700 | 12,90 | 12,79 | 12,88 | 00:00:00 | | 2001-10-26 | 12,85 | 0 | 12,85 | 12,85 | 12,85 | 00:00:00 | | 2001-10-29 | 12,90 | 46.200 | 13,26 | 12,90 | 13,25 | 00:00:00 | | 2001-10-30 | 12,68 | 138.100 | 13,06 | 12,63 | 12,66 | 00:00:00 | | 2001-10-31 | 13,36 | 111.600 | 13,58 | 12,25 | 12,79 | 00:00:00 | | 2001-11-01 | 13,55 | 32.100 | 13,55 | 13,20 | 13,55 | 00:00:00 | | 2001-11-02 | 13,75 | 168.500 | 13,95 | 13,50 | 13,58 | 00:00:00 | | 2001-11-05 | 14,10 | 233.600 | 14,13 | 13,80 | 13,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
