(Login BolsaPT & Canal Forex) |
|
 FONDIARIA-SAI - [Ticker: FSA.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FSA.MI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 17,64 | 17,64 | 16,50 | 16,55 | 78.000 | | 2001-07-17 | 00:00:00 | 16,58 | 16,60 | 16,05 | 16,10 | 113.600 | | 2001-07-18 | 00:00:00 | 16,19 | 16,24 | 15,85 | 15,85 | 44.900 | | 2001-07-19 | 00:00:00 | 15,82 | 16,49 | 15,82 | 16,08 | 56.800 | | 2001-07-20 | 00:00:00 | 15,80 | 16,10 | 15,60 | 15,88 | 55.500 | | 2001-07-23 | 00:00:00 | 15,52 | 15,75 | 15,52 | 15,60 | 49.900 | | 2001-07-24 | 00:00:00 | 15,60 | 15,99 | 15,60 | 15,75 | 15.100 | | 2001-07-25 | 00:00:00 | 15,66 | 16,08 | 15,66 | 16,00 | 52.200 | | 2001-07-26 | 00:00:00 | 15,85 | 16,00 | 15,70 | 15,70 | 22.000 | | 2001-07-27 | 00:00:00 | 15,90 | 15,97 | 15,70 | 15,90 | 38.300 | | 2001-07-30 | 00:00:00 | 16,08 | 16,08 | 15,85 | 15,98 | 34.300 | | 2001-07-31 | 00:00:00 | 15,90 | 15,98 | 15,75 | 15,90 | 50.100 | | 2001-08-01 | 00:00:00 | 15,95 | 15,95 | 15,60 | 15,91 | 85.600 | | 2001-08-02 | 00:00:00 | 15,81 | 15,97 | 15,67 | 15,85 | 243.200 | | 2001-08-03 | 00:00:00 | 15,63 | 15,98 | 15,63 | 15,90 | 87.600 | | 2001-08-06 | 00:00:00 | 15,99 | 15,99 | 15,81 | 15,89 | 21.400 | | 2001-08-07 | 00:00:00 | 15,76 | 15,80 | 15,60 | 15,60 | 61.400 | | 2001-08-08 | 00:00:00 | 15,60 | 15,67 | 15,35 | 15,35 | 88.200 | | 2001-08-09 | 00:00:00 | 15,30 | 16,25 | 15,30 | 16,19 | 325.200 | | 2001-08-10 | 00:00:00 | 16,16 | 16,28 | 15,70 | 15,89 | 258.900 | | 2001-08-13 | 00:00:00 | 15,15 | 15,20 | 14,70 | 14,93 | 597.600 | | 2001-08-14 | 00:00:00 | 15,15 | 15,15 | 14,75 | 14,90 | 159.100 | | 2001-08-15 | 00:00:00 | 14,90 | 14,90 | 14,90 | 14,90 | 0 | | 2001-08-16 | 00:00:00 | 14,76 | 15,28 | 14,74 | 15,28 | 36.800 | | 2001-08-17 | 00:00:00 | 15,03 | 15,28 | 14,95 | 15,12 | 43.300 | | 2001-08-20 | 00:00:00 | 15,12 | 15,79 | 14,91 | 15,77 | 141.400 | | 2001-08-21 | 00:00:00 | 15,50 | 16,20 | 15,50 | 16,01 | 193.100 | | 2001-08-22 | 00:00:00 | 15,84 | 16,19 | 14,90 | 15,53 | 114.000 | | 2001-08-23 | 00:00:00 | 15,36 | 15,55 | 15,36 | 15,38 | 84.000 | | 2001-08-24 | 00:00:00 | 15,53 | 15,70 | 15,25 | 15,25 | 54.200 | | 2001-08-27 | 00:00:00 | 15,32 | 15,55 | 15,30 | 15,30 | 65.400 | | 2001-08-28 | 00:00:00 | 15,30 | 15,36 | 15,07 | 15,07 | 136.700 | | 2001-08-29 | 00:00:00 | 15,11 | 15,22 | 15,03 | 15,14 | 125.300 | | 2001-08-30 | 00:00:00 | 15,02 | 15,16 | 14,98 | 15,04 | 155.300 | | 2001-08-31 | 00:00:00 | 15,14 | 15,32 | 15,08 | 15,08 | 93.600 | | 2001-09-03 | 00:00:00 | 15,23 | 15,49 | 15,05 | 15,05 | 143.800 | | 2001-09-04 | 00:00:00 | 15,05 | 15,25 | 15,05 | 15,25 | 58.200 | | 2001-09-05 | 00:00:00 | 15,10 | 15,20 | 15,02 | 15,10 | 17.700 | | 2001-09-06 | 00:00:00 | 15,00 | 15,10 | 14,96 | 15,00 | 114.000 | | 2001-09-07 | 00:00:00 | 14,96 | 15,00 | 14,70 | 14,95 | 132.900 | | 2001-09-10 | 00:00:00 | 14,78 | 14,80 | 13,70 | 14,00 | 357.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
