(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 19,40 | 19,60 | 19,40 | 19,47 | 36.500 | | 2002-04-23 | 00:00:00 | 19,55 | 19,75 | 19,55 | 19,60 | 33.500 | | 2002-04-24 | 00:00:00 | 19,67 | 19,78 | 19,60 | 19,67 | 18.100 | | 2002-04-25 | 00:00:00 | 19,79 | 19,80 | 19,67 | 19,78 | 69.000 | | 2002-04-26 | 00:00:00 | 19,61 | 19,79 | 19,50 | 19,61 | 20.600 | | 2002-04-29 | 00:00:00 | 19,40 | 19,78 | 19,40 | 19,69 | 32.200 | | 2002-04-30 | 00:00:00 | 19,82 | 19,82 | 19,65 | 19,73 | 32.500 | | 2002-05-01 | 00:00:00 | 19,73 | 19,73 | 19,73 | 19,73 | 0 | | 2002-05-02 | 00:00:00 | 19,65 | 19,83 | 19,50 | 19,65 | 66.200 | | 2002-05-03 | 00:00:00 | 19,65 | 19,95 | 19,45 | 19,95 | 34.800 | | 2002-05-06 | 00:00:00 | 19,85 | 19,85 | 19,52 | 19,67 | 6.400 | | 2002-05-07 | 00:00:00 | 19,64 | 19,64 | 19,30 | 19,50 | 14.600 | | 2002-05-08 | 00:00:00 | 18,94 | 19,40 | 18,80 | 18,94 | 44.200 | | 2002-05-09 | 00:00:00 | 19,00 | 19,23 | 18,83 | 19,00 | 44.500 | | 2002-05-10 | 00:00:00 | 18,62 | 19,16 | 18,62 | 19,14 | 9.400 | | 2002-05-13 | 00:00:00 | 19,00 | 19,30 | 18,80 | 19,10 | 29.500 | | 2002-05-14 | 00:00:00 | 19,10 | 19,14 | 18,91 | 19,10 | 13.700 | | 2002-05-15 | 00:00:00 | 19,45 | 19,45 | 18,60 | 19,45 | 70.400 | | 2002-05-16 | 00:00:00 | 19,69 | 19,69 | 19,35 | 19,69 | 10.500 | | 2002-05-17 | 00:00:00 | 19,70 | 19,93 | 19,49 | 19,75 | 98.100 | | 2002-05-20 | 00:00:00 | 19,47 | 19,47 | 18,90 | 18,90 | 27.800 | | 2002-05-21 | 00:00:00 | 18,85 | 19,05 | 18,18 | 18,40 | 30.800 | | 2002-05-22 | 00:00:00 | 18,42 | 18,59 | 18,11 | 18,24 | 57.400 | | 2002-05-23 | 00:00:00 | 18,23 | 18,29 | 18,14 | 18,21 | 19.900 | | 2002-05-24 | 00:00:00 | 18,15 | 18,29 | 17,94 | 18,15 | 8.300 | | 2002-05-27 | 00:00:00 | 18,00 | 18,13 | 17,94 | 18,13 | 22.200 | | 2002-05-28 | 00:00:00 | 18,14 | 18,20 | 17,76 | 18,00 | 14.500 | | 2002-05-29 | 00:00:00 | 18,09 | 18,09 | 17,75 | 17,76 | 19.200 | | 2002-05-30 | 00:00:00 | 17,76 | 17,76 | 17,76 | 17,76 | 0 | | 2002-05-31 | 00:00:00 | 17,70 | 17,90 | 16,50 | 16,88 | 188.100 | | 2002-06-03 | 00:00:00 | 16,55 | 16,55 | 15,95 | 15,96 | 159.600 | | 2002-06-04 | 00:00:00 | 14,51 | 15,68 | 14,51 | 15,58 | 116.200 | | 2002-06-05 | 00:00:00 | 16,10 | 16,16 | 16,00 | 16,07 | 258.700 | | 2002-06-06 | 00:00:00 | 16,20 | 16,86 | 16,06 | 16,86 | 91.800 | | 2002-06-07 | 00:00:00 | 16,90 | 16,90 | 16,51 | 16,77 | 139.400 | | 2002-06-10 | 00:00:00 | 16,90 | 17,23 | 16,80 | 17,10 | 74.100 | | 2002-06-11 | 00:00:00 | 17,48 | 18,44 | 16,85 | 18,44 | 86.800 | | 2002-06-12 | 00:00:00 | 18,03 | 18,18 | 17,55 | 18,18 | 161.100 | | 2002-06-13 | 00:00:00 | 18,03 | 18,16 | 17,85 | 18,10 | 55.100 | | 2002-06-14 | 00:00:00 | 18,00 | 18,56 | 17,95 | 18,25 | 99.400 | | 2002-06-17 | 00:00:00 | 18,25 | 18,69 | 18,00 | 18,45 | 32.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
