|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,97 | 531.500 | 5,20 | 4,96 | 5,20 | 00:00:00 | | 2000-01-04 | 4,72 | 598.000 | 4,99 | 4,72 | 4,99 | 00:00:00 | | 2000-01-05 | 4,65 | 833.500 | 4,79 | 4,62 | 4,71 | 00:00:00 | | 2000-01-06 | 4,73 | 183.500 | 4,75 | 4,62 | 4,75 | 00:00:00 | | 2000-01-07 | 4,70 | 721.000 | 4,89 | 4,70 | 4,81 | 00:00:00 | | 2000-01-10 | 4,70 | 479.500 | 4,86 | 4,70 | 4,80 | 00:00:00 | | 2000-01-11 | 4,60 | 941.000 | 4,80 | 4,50 | 4,74 | 00:00:00 | | 2000-01-12 | 4,62 | 631.500 | 4,72 | 4,55 | 4,63 | 00:00:00 | | 2000-01-13 | 5,03 | 5.456.000 | 5,29 | 4,58 | 5,12 | 00:00:00 | | 2000-01-14 | 5,06 | 2.620.000 | 5,25 | 4,85 | 5,20 | 00:00:00 | | 2000-01-17 | 5,09 | 2.264.500 | 5,23 | 5,08 | 5,16 | 00:00:00 | | 2000-01-18 | 4,89 | 668.500 | 5,12 | 4,88 | 5,05 | 00:00:00 | | 2000-01-19 | 4,82 | 388.000 | 4,97 | 4,80 | 4,91 | 00:00:00 | | 2000-01-20 | 4,84 | 658.500 | 5,07 | 4,79 | 4,98 | 00:00:00 | | 2000-01-21 | 4,82 | 489.000 | 4,89 | 4,73 | 4,73 | 00:00:00 | | 2000-01-24 | 4,73 | 512.500 | 4,89 | 4,69 | 4,81 | 00:00:00 | | 2000-01-25 | 4,61 | 544.000 | 4,75 | 4,59 | 4,65 | 00:00:00 | | 2000-01-26 | 4,51 | 430.000 | 4,74 | 4,51 | 4,74 | 00:00:00 | | 2000-01-27 | 4,55 | 331.500 | 4,65 | 4,55 | 4,63 | 00:00:00 | | 2000-01-28 | 4,52 | 319.500 | 4,73 | 4,50 | 4,53 | 00:00:00 | | 2000-01-31 | 4,48 | 268.500 | 4,60 | 4,45 | 4,50 | 00:00:00 | | 2000-02-01 | 4,64 | 445.500 | 4,67 | 4,53 | 4,65 | 00:00:00 | | 2000-02-02 | 4,56 | 847.500 | 4,75 | 4,53 | 4,64 | 00:00:00 | | 2000-02-03 | 4,64 | 596.000 | 4,66 | 4,51 | 4,58 | 00:00:00 | | 2000-02-04 | 4,92 | 1.753.500 | 4,95 | 4,80 | 4,94 | 00:00:00 | | 2000-02-07 | 4,88 | 652.500 | 4,95 | 4,82 | 4,93 | 00:00:00 | | 2000-02-08 | 4,78 | 732.000 | 4,95 | 4,75 | 4,85 | 00:00:00 | | 2000-02-09 | 4,72 | 363.000 | 4,91 | 4,72 | 4,76 | 00:00:00 | | 2000-02-10 | 4,68 | 589.500 | 4,83 | 4,61 | 4,76 | 00:00:00 | | 2000-02-11 | 4,60 | 1.192.000 | 4,77 | 4,57 | 4,70 | 00:00:00 | | 2000-02-14 | 4,55 | 599.500 | 4,71 | 4,53 | 4,62 | 00:00:00 | | 2000-02-15 | 4,55 | 1.608.500 | 4,78 | 4,52 | 4,53 | 00:00:00 | | 2000-02-16 | 4,80 | 859.000 | 4,80 | 4,66 | 4,78 | 00:00:00 | | 2000-02-17 | 4,62 | 1.118.500 | 4,87 | 4,60 | 4,85 | 00:00:00 | | 2000-02-18 | 4,70 | 547.500 | 4,84 | 4,63 | 4,67 | 00:00:00 | | 2000-02-21 | 4,69 | 376.000 | 4,78 | 4,61 | 4,63 | 00:00:00 | | 2000-02-22 | 4,60 | 378.000 | 4,75 | 4,60 | 4,64 | 00:00:00 | | 2000-02-23 | 4,70 | 350.500 | 4,72 | 4,62 | 4,65 | 00:00:00 | | 2000-02-24 | 4,54 | 1.128.500 | 4,77 | 4,32 | 4,70 | 00:00:00 | | 2000-02-25 | 4,63 | 625.500 | 4,70 | 4,50 | 4,57 | 00:00:00 | | 2000-02-28 | 4,55 | 318.000 | 4,68 | 4,47 | 4,67 | 00:00:00 | | 2000-02-29 | 4,52 | 837.500 | 4,67 | 4,51 | 4,51 | 00:00:00 | | 2000-03-01 | 4,50 | 1.078.500 | 4,70 | 4,47 | 4,65 | 00:00:00 | | 2000-03-02 | 4,41 | 2.222.500 | 4,59 | 4,38 | 4,53 | 00:00:00 | | 2000-03-03 | 4,44 | 4.014.500 | 4,49 | 4,38 | 4,40 | 00:00:00 | | 2000-03-06 | 4,77 | 2.242.000 | 4,84 | 4,46 | 4,50 | 00:00:00 | | 2000-03-07 | 4,60 | 839.000 | 4,75 | 4,59 | 4,74 | 00:00:00 | | 2000-03-08 | 4,60 | 1.035.500 | 4,73 | 4,45 | 4,48 | 00:00:00 | | 2000-03-09 | 4,58 | 580.000 | 4,65 | 4,53 | 4,63 | 00:00:00 | | 2000-03-10 | 4,71 | 1.274.000 | 4,85 | 4,51 | 4,58 | 00:00:00 | | 2000-03-13 | 4,67 | 827.000 | 4,70 | 4,54 | 4,54 | 00:00:00 | | 2000-03-14 | 4,69 | 1.077.000 | 4,80 | 4,59 | 4,62 | 00:00:00 | | 2000-03-15 | 4,69 | 508.500 | 4,69 | 4,57 | 4,69 | 00:00:00 | | 2000-03-16 | 4,76 | 794.000 | 4,76 | 4,65 | 4,68 | 00:00:00 | | 2000-03-17 | 4,75 | 776.000 | 4,80 | 4,66 | 4,76 | 00:00:00 | | 2000-03-20 | 4,65 | 423.500 | 4,72 | 4,57 | 4,65 | 00:00:00 | | 2000-03-21 | 4,59 | 350.000 | 4,63 | 4,54 | 4,60 | 00:00:00 | | 2000-03-22 | 4,54 | 568.500 | 4,65 | 4,52 | 4,59 | 00:00:00 | | 2000-03-23 | 4,61 | 550.500 | 4,61 | 4,48 | 4,52 | 00:00:00 | | 2000-03-24 | 4,68 | 506.500 | 4,68 | 4,59 | 4,60 | 00:00:00 | | 2000-03-27 | 4,70 | 410.000 | 4,75 | 4,66 | 4,74 | 00:00:00 | | 2000-03-28 | 4,77 | 1.181.000 | 4,90 | 4,70 | 4,71 | 00:00:00 | | 2000-03-29 | 4,72 | 558.500 | 4,78 | 4,65 | 4,68 | 00:00:00 | | 2000-03-30 | 4,65 | 345.000 | 4,70 | 4,61 | 4,65 | 00:00:00 | | 2000-03-31 | 4,64 | 349.500 | 4,64 | 4,56 | 4,61 | 00:00:00 | | 2000-04-03 | 4,60 | 299.500 | 4,67 | 4,53 | 4,60 | 00:00:00 | | 2000-04-04 | 4,66 | 508.500 | 4,72 | 4,53 | 4,53 | 00:00:00 | | 2000-04-05 | 4,56 | 616.000 | 4,69 | 4,55 | 4,69 | 00:00:00 | | 2000-04-06 | 4,57 | 432.500 | 4,58 | 4,50 | 4,56 | 00:00:00 | | 2000-04-07 | 4,53 | 276.500 | 4,57 | 4,52 | 4,56 | 00:00:00 | | 2000-04-10 | 4,64 | 374.000 | 4,67 | 4,53 | 4,55 | 00:00:00 | | 2000-04-11 | 4,66 | 406.000 | 4,70 | 4,55 | 4,55 | 00:00:00 | | 2000-04-12 | 4,73 | 674.500 | 4,77 | 4,65 | 4,65 | 00:00:00 | | 2000-04-13 | 4,78 | 706.500 | 4,80 | 4,61 | 4,72 | 00:00:00 | | 2000-04-14 | 4,68 | 391.500 | 4,80 | 4,66 | 4,78 | 00:00:00 | | 2000-04-17 | 4,70 | 401.500 | 4,72 | 4,50 | 4,50 | 00:00:00 | | 2000-04-18 | 4,66 | 235.500 | 4,69 | 4,60 | 4,68 | 00:00:00 | | 2000-04-19 | 4,65 | 701.000 | 4,73 | 4,64 | 4,67 | 00:00:00 | | 2000-04-20 | 4,93 | 2.106.500 | 4,93 | 4,68 | 4,70 | 00:00:00 | | 2000-04-21 | 4,93 | 0 | 4,93 | 4,93 | 4,93 | 00:00:00 | | 2000-04-24 | 4,93 | 0 | 4,93 | 4,93 | 4,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
