(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 | | 2002-10-07 | 00:00:00 | 13,20 | 13,20 | 12,67 | 13,20 | 8.600 | | 2002-10-08 | 00:00:00 | 13,20 | 13,20 | 12,74 | 13,20 | 10.300 | | 2002-10-09 | 00:00:00 | 13,20 | 13,20 | 12,40 | 13,20 | 10.400 | | 2002-10-10 | 00:00:00 | 13,20 | 13,20 | 12,85 | 13,10 | 3.900 | | 2002-10-11 | 00:00:00 | 13,40 | 13,40 | 12,80 | 13,04 | 13.800 | | 2002-10-14 | 00:00:00 | 12,90 | 12,90 | 12,59 | 12,90 | 3.100 | | 2002-10-15 | 00:00:00 | 12,90 | 13,50 | 12,80 | 13,39 | 14.200 | | 2002-10-16 | 00:00:00 | 13,11 | 13,60 | 13,11 | 13,23 | 5.600 | | 2002-10-17 | 00:00:00 | 13,25 | 14,00 | 13,25 | 14,00 | 9.100 | | 2002-10-18 | 00:00:00 | 14,15 | 14,20 | 13,96 | 14,15 | 3.600 | | 2002-10-21 | 00:00:00 | 14,00 | 14,80 | 13,00 | 14,00 | 12.300 | | 2002-10-22 | 00:00:00 | 14,62 | 15,20 | 14,40 | 14,51 | 16.800 | | 2002-10-23 | 00:00:00 | 14,80 | 15,20 | 14,20 | 14,80 | 8.300 | | 2002-10-24 | 00:00:00 | 13,05 | 15,00 | 14,38 | 13,05 | 6.800 | | 2002-10-25 | 00:00:00 | 15,00 | 15,00 | 14,25 | 15,00 | 5.800 | | 2002-10-28 | 00:00:00 | 15,30 | 15,50 | 14,43 | 15,30 | 9.200 | | 2002-10-29 | 00:00:00 | 15,00 | 15,05 | 15,00 | 15,00 | 800 | | 2002-10-30 | 00:00:00 | 14,70 | 15,44 | 14,30 | 14,70 | 16.500 | | 2002-10-31 | 00:00:00 | 15,46 | 15,10 | 14,65 | 15,00 | 6.800 | | 2002-11-01 | 00:00:00 | 15,00 | 15,00 | 14,75 | 15,00 | 10.600 | | 2002-11-04 | 00:00:00 | 15,08 | 15,10 | 14,20 | 15,10 | 20.800 | | 2002-11-05 | 00:00:00 | 14,99 | 15,00 | 14,62 | 14,99 | 1.800 | | 2002-11-06 | 00:00:00 | 14,99 | 15,15 | 14,68 | 14,90 | 15.200 | | 2002-11-07 | 00:00:00 | 14,52 | 14,85 | 14,52 | 14,52 | 7.800 | | 2002-11-08 | 00:00:00 | 14,55 | 14,60 | 14,20 | 14,55 | 3.900 | | 2002-11-11 | 00:00:00 | 14,05 | 14,30 | 13,76 | 14,05 | 23.400 | | 2002-11-12 | 00:00:00 | 14,00 | 14,30 | 13,80 | 14,25 | 6.500 | | 2002-11-13 | 00:00:00 | 13,90 | 14,05 | 13,67 | 13,90 | 5.000 | | 2002-11-14 | 00:00:00 | 13,65 | 14,80 | 13,65 | 13,80 | 7.200 | | 2002-11-15 | 00:00:00 | 14,65 | 14,65 | 14,00 | 14,65 | 7.000 | | 2002-11-18 | 00:00:00 | 14,60 | 14,65 | 14,30 | 14,60 | 5.800 | | 2002-11-19 | 00:00:00 | 13,85 | 14,40 | 13,85 | 13,85 | 7.700 | | 2002-11-20 | 00:00:00 | 14,34 | 14,34 | 13,80 | 14,32 | 4.400 | | 2002-11-21 | 00:00:00 | 14,30 | 14,30 | 14,00 | 14,30 | 4.300 | | 2002-11-22 | 00:00:00 | 14,20 | 14,50 | 14,00 | 14,20 | 9.600 | | 2002-11-25 | 00:00:00 | 14,47 | 14,50 | 14,35 | 14,47 | 3.700 | | 2002-11-26 | 00:00:00 | 14,60 | 14,61 | 14,01 | 14,50 | 15.700 | | 2002-11-27 | 00:00:00 | 14,70 | 15,15 | 14,04 | 15,15 | 13.300 | | 2002-11-28 | 00:00:00 | 14,90 | 15,50 | 14,80 | 15,50 | 23.200 | | 2002-11-29 | 00:00:00 | 15,50 | 15,70 | 15,00 | 15,70 | 14.000 | | 2002-12-02 | 00:00:00 | 15,75 | 15,75 | 15,11 | 15,29 | 11.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
