(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 22,12 | 22,42 | 22,00 | 22,40 | 1.822.700 | | 2005-07-12 | 00:00:00 | 22,27 | 22,33 | 22,10 | 22,16 | 301.200 | | 2005-07-13 | 00:00:00 | 22,15 | 22,35 | 22,05 | 22,27 | 326.300 | | 2005-07-14 | 00:00:00 | 22,25 | 22,70 | 22,17 | 22,70 | 546.400 | | 2005-07-15 | 00:00:00 | 22,67 | 22,67 | 22,35 | 22,54 | 354.500 | | 2005-07-18 | 00:00:00 | 22,53 | 22,63 | 22,34 | 22,56 | 335.600 | | 2005-07-19 | 00:00:00 | 22,55 | 22,59 | 22,39 | 22,55 | 545.900 | | 2005-07-20 | 00:00:00 | 22,51 | 22,65 | 22,44 | 22,57 | 291.100 | | 2005-07-21 | 00:00:00 | 22,60 | 23,24 | 22,58 | 23,00 | 1.149.100 | | 2005-07-22 | 00:00:00 | 23,00 | 23,32 | 22,94 | 23,28 | 502.000 | | 2005-07-25 | 00:00:00 | 23,32 | 23,32 | 23,03 | 23,14 | 276.500 | | 2005-07-26 | 00:00:00 | 23,17 | 23,19 | 22,91 | 23,19 | 493.800 | | 2005-07-27 | 00:00:00 | 23,08 | 23,18 | 22,95 | 23,11 | 266.300 | | 2005-07-28 | 00:00:00 | 23,19 | 23,30 | 23,00 | 23,29 | 525.400 | | 2005-07-29 | 00:00:00 | 23,25 | 23,42 | 23,20 | 23,38 | 771.500 | | 2005-08-01 | 00:00:00 | 23,30 | 23,63 | 23,26 | 23,45 | 465.400 | | 2005-08-02 | 00:00:00 | 23,55 | 23,58 | 23,36 | 23,40 | 567.700 | | 2005-08-03 | 00:00:00 | 23,36 | 23,67 | 23,36 | 23,53 | 379.400 | | 2005-08-04 | 00:00:00 | 23,44 | 23,63 | 23,32 | 23,57 | 500.500 | | 2005-08-05 | 00:00:00 | 23,58 | 23,58 | 23,18 | 23,23 | 245.600 | | 2005-08-08 | 00:00:00 | 23,35 | 23,60 | 23,23 | 23,60 | 306.000 | | 2005-08-09 | 00:00:00 | 23,64 | 23,72 | 23,40 | 23,69 | 470.300 | | 2005-08-10 | 00:00:00 | 23,74 | 24,08 | 23,69 | 23,76 | 707.100 | | 2005-08-11 | 00:00:00 | 23,70 | 24,28 | 23,59 | 24,17 | 865.800 | | 2005-08-12 | 00:00:00 | 24,25 | 24,77 | 24,09 | 24,68 | 795.500 | | 2005-08-15 | 00:00:00 | 24,68 | 24,68 | 24,68 | 24,68 | 0 | | 2005-08-16 | 00:00:00 | 24,68 | 24,78 | 24,13 | 24,43 | 762.600 | | 2005-08-17 | 00:00:00 | 24,40 | 24,53 | 24,01 | 24,10 | 357.400 | | 2005-08-18 | 00:00:00 | 24,20 | 24,21 | 23,81 | 23,90 | 389.700 | | 2005-08-19 | 00:00:00 | 23,82 | 24,49 | 23,82 | 24,37 | 461.200 | | 2005-08-22 | 00:00:00 | 24,38 | 24,74 | 24,35 | 24,71 | 405.300 | | 2005-08-23 | 00:00:00 | 24,74 | 24,90 | 24,56 | 24,75 | 664.200 | | 2005-08-24 | 00:00:00 | 24,60 | 24,78 | 24,51 | 24,75 | 693.500 | | 2005-08-25 | 00:00:00 | 24,63 | 24,65 | 24,45 | 24,50 | 533.700 | | 2005-08-26 | 00:00:00 | 24,45 | 24,88 | 24,37 | 24,43 | 614.800 | | 2005-08-29 | 00:00:00 | 24,22 | 24,47 | 24,15 | 24,30 | 370.400 | | 2005-08-30 | 00:00:00 | 24,44 | 24,56 | 24,33 | 24,50 | 431.600 | | 2005-08-31 | 00:00:00 | 24,45 | 25,39 | 24,45 | 25,28 | 1.318.900 | | 2005-09-01 | 00:00:00 | 25,28 | 25,35 | 25,08 | 25,08 | 740.300 | | 2005-09-02 | 00:00:00 | 25,10 | 25,14 | 24,88 | 25,13 | 528.700 | | 2005-09-05 | 00:00:00 | 25,10 | 25,15 | 24,62 | 24,73 | 740.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
