|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 18,45 | 32.100 | 18,69 | 18,00 | 18,25 | 00:00:00 | | 2002-06-18 | 18,60 | 15.000 | 18,64 | 18,45 | 18,50 | 00:00:00 | | 2002-06-19 | 18,60 | 12.600 | 18,60 | 18,40 | 18,60 | 00:00:00 | | 2002-06-20 | 18,57 | 9.200 | 18,60 | 18,50 | 18,60 | 00:00:00 | | 2002-06-21 | 18,99 | 70.900 | 18,99 | 18,50 | 18,60 | 00:00:00 | | 2002-06-24 | 19,10 | 31.700 | 19,10 | 18,80 | 18,85 | 00:00:00 | | 2002-06-25 | 19,45 | 49.700 | 19,50 | 19,10 | 19,10 | 00:00:00 | | 2002-06-26 | 19,00 | 32.400 | 19,20 | 18,90 | 19,20 | 00:00:00 | | 2002-06-27 | 19,29 | 16.200 | 19,29 | 19,00 | 19,04 | 00:00:00 | | 2002-06-28 | 19,25 | 21.700 | 19,40 | 19,20 | 19,40 | 00:00:00 | | 2002-07-01 | 19,35 | 21.100 | 19,50 | 19,00 | 19,25 | 00:00:00 | | 2002-07-02 | 19,25 | 53.400 | 19,40 | 18,95 | 19,45 | 00:00:00 | | 2002-07-03 | 18,90 | 18.600 | 19,24 | 18,90 | 19,24 | 00:00:00 | | 2002-07-04 | 18,81 | 7.800 | 19,06 | 18,80 | 18,90 | 00:00:00 | | 2002-07-05 | 18,80 | 18.300 | 18,89 | 18,77 | 18,80 | 00:00:00 | | 2002-07-08 | 18,75 | 22.800 | 18,85 | 18,75 | 18,75 | 00:00:00 | | 2002-07-09 | 18,76 | 5.200 | 18,92 | 18,76 | 18,92 | 00:00:00 | | 2002-07-10 | 18,80 | 27.100 | 18,92 | 18,75 | 18,75 | 00:00:00 | | 2002-07-11 | 18,71 | 22.200 | 18,92 | 18,70 | 18,71 | 00:00:00 | | 2002-07-12 | 18,93 | 30.200 | 18,93 | 18,65 | 18,93 | 00:00:00 | | 2002-07-15 | 18,64 | 21.400 | 18,98 | 18,60 | 18,64 | 00:00:00 | | 2002-07-16 | 18,91 | 13.700 | 18,95 | 18,66 | 18,95 | 00:00:00 | | 2002-07-17 | 18,95 | 23.000 | 19,18 | 18,75 | 18,75 | 00:00:00 | | 2002-07-18 | 18,86 | 18.300 | 19,00 | 18,81 | 18,90 | 00:00:00 | | 2002-07-19 | 18,94 | 7.400 | 19,00 | 18,86 | 18,94 | 00:00:00 | | 2002-07-22 | 18,96 | 27.300 | 19,02 | 18,76 | 18,76 | 00:00:00 | | 2002-07-23 | 18,75 | 37.500 | 18,88 | 18,66 | 18,75 | 00:00:00 | | 2002-07-24 | 18,51 | 87.100 | 18,74 | 18,00 | 18,74 | 00:00:00 | | 2002-07-25 | 18,53 | 14.600 | 18,70 | 18,50 | 18,70 | 00:00:00 | | 2002-07-26 | 18,50 | 29.500 | 18,66 | 18,50 | 18,60 | 00:00:00 | | 2002-07-29 | 18,50 | 31.800 | 18,60 | 18,41 | 18,50 | 00:00:00 | | 2002-07-30 | 18,43 | 34.300 | 18,60 | 18,40 | 18,60 | 00:00:00 | | 2002-07-31 | 18,90 | 78.300 | 18,90 | 18,40 | 18,90 | 00:00:00 | | 2002-08-01 | 18,82 | 10.000 | 18,89 | 18,70 | 18,82 | 00:00:00 | | 2002-08-02 | 18,80 | 24.600 | 18,90 | 18,50 | 18,90 | 00:00:00 | | 2002-08-05 | 18,70 | 17.800 | 18,97 | 18,51 | 18,89 | 00:00:00 | | 2002-08-06 | 18,76 | 3.500 | 18,79 | 18,50 | 18,96 | 00:00:00 | | 2002-08-07 | 18,74 | 5.000 | 18,79 | 18,50 | 18,74 | 00:00:00 | | 2002-08-08 | 18,80 | 9.500 | 18,80 | 18,53 | 18,80 | 00:00:00 | | 2002-08-09 | 18,70 | 15.700 | 18,98 | 18,56 | 18,95 | 00:00:00 | | 2002-08-12 | 18,86 | 6.900 | 18,90 | 18,50 | 18,88 | 00:00:00 | | 2002-08-13 | 18,60 | 12.900 | 18,79 | 18,50 | 18,60 | 00:00:00 | | 2002-08-14 | 18,10 | 28.700 | 18,90 | 18,10 | 18,88 | 00:00:00 | | 2002-08-15 | 18,10 | 0 | 18,10 | 18,10 | 18,10 | 00:00:00 | | 2002-08-16 | 18,30 | 11.000 | 18,70 | 18,00 | 18,30 | 00:00:00 | | 2002-08-19 | 18,30 | 6.100 | 18,45 | 18,03 | 18,45 | 00:00:00 | | 2002-08-20 | 18,50 | 31.200 | 18,55 | 18,25 | 18,25 | 00:00:00 | | 2002-08-21 | 18,65 | 5.000 | 18,68 | 18,50 | 18,68 | 00:00:00 | | 2002-08-22 | 19,20 | 50.500 | 19,30 | 18,64 | 18,68 | 00:00:00 | | 2002-08-23 | 19,45 | 34.000 | 19,64 | 19,30 | 19,31 | 00:00:00 | | 2002-08-26 | 19,55 | 34.000 | 19,63 | 19,44 | 19,55 | 00:00:00 | | 2002-08-27 | 20,05 | 80.400 | 20,40 | 19,50 | 20,05 | 00:00:00 | | 2002-08-28 | 19,95 | 19.000 | 20,34 | 19,90 | 20,00 | 00:00:00 | | 2002-08-29 | 20,00 | 37.400 | 20,10 | 19,90 | 19,90 | 00:00:00 | | 2002-08-30 | 20,00 | 60.100 | 20,49 | 20,00 | 20,00 | 00:00:00 | | 2002-09-02 | 19,35 | 23.200 | 20,29 | 19,20 | 20,21 | 00:00:00 | | 2002-09-03 | 19,50 | 46.600 | 19,71 | 19,40 | 19,50 | 00:00:00 | | 2002-09-04 | 18,50 | 86.000 | 19,98 | 18,25 | 19,50 | 00:00:00 | | 2002-09-05 | 18,25 | 73.000 | 18,68 | 18,00 | 18,60 | 00:00:00 | | 2002-09-06 | 18,11 | 67.400 | 18,48 | 18,00 | 18,23 | 00:00:00 | | 2002-09-09 | 18,00 | 28.400 | 18,10 | 17,60 | 18,10 | 00:00:00 | | 2002-09-10 | 18,00 | 19.000 | 18,00 | 17,70 | 17,80 | 00:00:00 | | 2002-09-11 | 18,00 | 6.100 | 18,70 | 17,80 | 18,00 | 00:00:00 | | 2002-09-12 | 16,84 | 31.100 | 17,90 | 16,53 | 17,90 | 00:00:00 | | 2002-09-13 | 15,30 | 95.400 | 16,50 | 15,10 | 16,50 | 00:00:00 | | 2002-09-16 | 16,40 | 65.300 | 16,40 | 15,00 | 15,10 | 00:00:00 | | 2002-09-17 | 15,20 | 68.300 | 16,38 | 15,00 | 15,80 | 00:00:00 | | 2002-09-18 | 14,90 | 88.000 | 15,22 | 14,63 | 15,01 | 00:00:00 | | 2002-09-19 | 14,99 | 67.000 | 15,97 | 14,60 | 14,94 | 00:00:00 | | 2002-09-20 | 14,50 | 59.600 | 15,69 | 14,50 | 15,07 | 00:00:00 | | 2002-09-23 | 14,30 | 54.400 | 14,55 | 14,00 | 14,50 | 00:00:00 | | 2002-09-24 | 14,32 | 62.500 | 14,32 | 13,83 | 14,25 | 00:00:00 | | 2002-09-25 | 15,15 | 33.400 | 15,15 | 14,30 | 14,35 | 00:00:00 | | 2002-09-26 | 15,34 | 30.200 | 15,37 | 15,00 | 15,09 | 00:00:00 | | 2002-09-27 | 14,95 | 22.900 | 15,46 | 14,50 | 14,81 | 00:00:00 | | 2002-09-30 | 14,80 | 8.900 | 14,80 | 13,96 | 14,51 | 00:00:00 | | 2002-10-01 | 13,60 | 88.700 | 14,70 | 13,60 | 14,10 | 00:00:00 | | 2002-10-02 | 14,50 | 12.400 | 14,50 | 13,20 | 14,20 | 00:00:00 | | 2002-10-03 | 14,09 | 32.700 | 14,30 | 13,50 | 14,00 | 00:00:00 | | 2002-10-04 | 13,27 | 14.800 | 13,99 | 13,02 | 13,99 | 00:00:00 | | 2002-10-07 | 13,20 | 8.600 | 13,20 | 12,67 | 13,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
