|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 14,10 | 233.600 | 14,13 | 13,80 | 13,80 | 00:00:00 | | 2001-11-06 | 14,11 | 216.100 | 14,28 | 13,95 | 14,15 | 00:00:00 | | 2001-11-07 | 14,38 | 321.400 | 14,57 | 14,26 | 14,50 | 00:00:00 | | 2001-11-08 | 14,54 | 309.100 | 14,70 | 14,38 | 14,38 | 00:00:00 | | 2001-11-09 | 14,67 | 270.200 | 14,67 | 14,40 | 14,43 | 00:00:00 | | 2001-11-12 | 15,10 | 229.800 | 15,14 | 14,45 | 14,50 | 00:00:00 | | 2001-11-13 | 14,68 | 317.300 | 15,20 | 14,53 | 15,00 | 00:00:00 | | 2001-11-14 | 14,70 | 118.500 | 14,84 | 14,60 | 14,70 | 00:00:00 | | 2001-11-15 | 14,57 | 141.500 | 14,70 | 14,47 | 14,60 | 00:00:00 | | 2001-11-16 | 14,85 | 150.400 | 14,88 | 14,47 | 14,51 | 00:00:00 | | 2001-11-19 | 14,90 | 185.300 | 15,49 | 14,84 | 14,90 | 00:00:00 | | 2001-11-20 | 14,70 | 136.700 | 15,25 | 14,66 | 14,91 | 00:00:00 | | 2001-11-21 | 14,85 | 478.200 | 16,20 | 14,57 | 14,90 | 00:00:00 | | 2001-11-22 | 14,90 | 286.900 | 15,35 | 14,90 | 15,07 | 00:00:00 | | 2001-11-23 | 14,99 | 147.300 | 15,20 | 14,85 | 15,20 | 00:00:00 | | 2001-11-26 | 15,01 | 195.600 | 15,20 | 14,81 | 15,01 | 00:00:00 | | 2001-11-27 | 14,77 | 178.800 | 15,05 | 14,75 | 15,00 | 00:00:00 | | 2001-11-28 | 14,71 | 141.500 | 15,00 | 14,51 | 14,66 | 00:00:00 | | 2001-11-29 | 14,80 | 135.500 | 14,97 | 14,65 | 14,70 | 00:00:00 | | 2001-11-30 | 15,30 | 431.500 | 15,30 | 14,80 | 15,11 | 00:00:00 | | 2001-12-03 | 15,01 | 76.400 | 15,16 | 14,83 | 14,95 | 00:00:00 | | 2001-12-04 | 15,05 | 113.900 | 15,29 | 14,95 | 14,95 | 00:00:00 | | 2001-12-05 | 15,20 | 185.600 | 15,50 | 15,08 | 15,08 | 00:00:00 | | 2001-12-06 | 15,35 | 260.100 | 15,56 | 15,14 | 15,29 | 00:00:00 | | 2001-12-07 | 15,35 | 68.900 | 15,50 | 15,20 | 15,20 | 00:00:00 | | 2001-12-10 | 14,76 | 184.000 | 15,40 | 14,70 | 15,21 | 00:00:00 | | 2001-12-11 | 14,94 | 64.400 | 14,94 | 14,65 | 14,70 | 00:00:00 | | 2001-12-12 | 14,75 | 28.400 | 15,08 | 14,72 | 15,07 | 00:00:00 | | 2001-12-13 | 14,40 | 265.200 | 14,75 | 14,40 | 14,70 | 00:00:00 | | 2001-12-14 | 14,49 | 22.300 | 14,59 | 14,38 | 14,59 | 00:00:00 | | 2001-12-17 | 14,53 | 18.900 | 14,68 | 14,36 | 14,68 | 00:00:00 | | 2001-12-18 | 14,70 | 86.800 | 14,85 | 14,20 | 14,32 | 00:00:00 | | 2001-12-19 | 14,66 | 358.100 | 14,66 | 14,40 | 14,40 | 00:00:00 | | 2001-12-20 | 14,00 | 2.069.100 | 14,69 | 14,00 | 14,51 | 00:00:00 | | 2001-12-21 | 14,04 | 43.400 | 14,30 | 14,04 | 14,10 | 00:00:00 | | 2001-12-24 | 14,04 | 0 | 14,04 | 14,04 | 14,04 | 00:00:00 | | 2001-12-25 | 14,04 | 0 | 14,04 | 14,04 | 14,04 | 00:00:00 | | 2001-12-26 | 14,04 | 0 | 14,04 | 14,04 | 14,04 | 00:00:00 | | 2001-12-27 | 14,19 | 23.100 | 14,22 | 13,91 | 13,91 | 00:00:00 | | 2001-12-28 | 14,05 | 16.800 | 14,15 | 13,97 | 13,97 | 00:00:00 | | 2001-12-31 | 14,05 | 0 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2002-01-01 | 14,05 | 0 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2002-01-02 | 14,17 | 12.200 | 14,25 | 14,10 | 14,18 | 00:00:00 | | 2002-01-03 | 14,44 | 21.700 | 14,44 | 14,10 | 14,39 | 00:00:00 | | 2002-01-04 | 14,51 | 50.800 | 14,57 | 14,20 | 14,20 | 00:00:00 | | 2002-01-07 | 14,60 | 52.800 | 14,65 | 14,26 | 14,36 | 00:00:00 | | 2002-01-08 | 14,50 | 58.600 | 14,71 | 14,38 | 14,60 | 00:00:00 | | 2002-01-09 | 15,86 | 363.100 | 15,95 | 14,50 | 15,95 | 00:00:00 | | 2002-01-10 | 16,75 | 750.800 | 17,15 | 15,90 | 15,90 | 00:00:00 | | 2002-01-11 | 17,07 | 929.300 | 17,25 | 16,00 | 16,27 | 00:00:00 | | 2002-01-14 | 17,00 | 529.700 | 17,55 | 16,58 | 17,00 | 00:00:00 | | 2002-01-15 | 17,05 | 122.700 | 17,19 | 16,70 | 17,00 | 00:00:00 | | 2002-01-16 | 17,00 | 101.400 | 17,18 | 16,92 | 17,05 | 00:00:00 | | 2002-01-17 | 16,90 | 105.600 | 17,10 | 16,90 | 16,99 | 00:00:00 | | 2002-01-18 | 16,99 | 83.700 | 16,99 | 16,61 | 16,91 | 00:00:00 | | 2002-01-21 | 17,35 | 160.100 | 17,44 | 17,30 | 17,30 | 00:00:00 | | 2002-01-22 | 17,15 | 52.900 | 17,35 | 17,08 | 17,15 | 00:00:00 | | 2002-01-23 | 17,05 | 26.100 | 17,15 | 16,95 | 17,15 | 00:00:00 | | 2002-01-24 | 17,04 | 17.800 | 17,18 | 16,96 | 17,10 | 00:00:00 | | 2002-01-25 | 17,20 | 70.000 | 17,20 | 16,84 | 17,05 | 00:00:00 | | 2002-01-28 | 17,00 | 135.500 | 17,40 | 16,70 | 17,23 | 00:00:00 | | 2002-01-29 | 17,10 | 23.600 | 17,10 | 16,70 | 16,95 | 00:00:00 | | 2002-01-30 | 16,95 | 16.000 | 17,10 | 16,74 | 16,80 | 00:00:00 | | 2002-01-31 | 17,03 | 15.100 | 17,06 | 16,82 | 17,00 | 00:00:00 | | 2002-02-01 | 17,50 | 224.000 | 17,88 | 17,00 | 17,00 | 00:00:00 | | 2002-02-04 | 17,15 | 38.800 | 17,70 | 17,10 | 17,70 | 00:00:00 | | 2002-02-05 | 17,00 | 55.800 | 17,10 | 16,95 | 17,00 | 00:00:00 | | 2002-02-06 | 16,95 | 72.200 | 17,14 | 16,90 | 16,95 | 00:00:00 | | 2002-02-07 | 16,92 | 33.900 | 16,92 | 16,85 | 16,90 | 00:00:00 | | 2002-02-08 | 17,00 | 64.100 | 17,17 | 16,80 | 17,00 | 00:00:00 | | 2002-02-11 | 17,30 | 60.100 | 17,30 | 16,90 | 17,00 | 00:00:00 | | 2002-02-12 | 16,89 | 190.200 | 17,38 | 16,80 | 17,38 | 00:00:00 | | 2002-02-13 | 16,85 | 39.000 | 16,89 | 16,30 | 16,89 | 00:00:00 | | 2002-02-14 | 16,88 | 26.700 | 16,94 | 16,51 | 16,94 | 00:00:00 | | 2002-02-15 | 16,80 | 74.900 | 17,00 | 16,60 | 16,60 | 00:00:00 | | 2002-02-18 | 16,70 | 73.900 | 16,90 | 16,06 | 16,90 | 00:00:00 | | 2002-02-19 | 16,39 | 101.200 | 16,65 | 16,06 | 16,65 | 00:00:00 | | 2002-02-20 | 16,28 | 34.600 | 16,79 | 16,05 | 16,79 | 00:00:00 | | 2002-02-21 | 16,30 | 60.900 | 16,34 | 16,10 | 16,31 | 00:00:00 | | 2002-02-22 | 17,35 | 333.000 | 17,35 | 15,94 | 16,24 | 00:00:00 | | 2002-02-25 | 18,00 | 287.300 | 18,05 | 17,38 | 17,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
