(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 22,57 | 23,13 | 22,53 | 23,07 | 638.100 | | 2005-11-01 | 00:00:00 | 23,02 | 23,63 | 22,95 | 23,54 | 502.300 | | 2005-11-02 | 00:00:00 | 23,50 | 23,99 | 23,50 | 23,94 | 822.700 | | 2005-11-03 | 00:00:00 | 24,02 | 24,95 | 24,02 | 24,62 | 1.037.000 | | 2005-11-04 | 00:00:00 | 24,60 | 24,69 | 24,16 | 24,35 | 407.800 | | 2005-11-07 | 00:00:00 | 24,30 | 24,79 | 24,20 | 24,69 | 332.600 | | 2005-11-08 | 00:00:00 | 24,22 | 24,60 | 24,11 | 24,23 | 648.300 | | 2005-11-09 | 00:00:00 | 24,35 | 24,83 | 24,22 | 24,72 | 581.600 | | 2005-11-10 | 00:00:00 | 24,56 | 24,71 | 23,91 | 24,00 | 1.122.900 | | 2005-11-11 | 00:00:00 | 24,18 | 24,45 | 24,09 | 24,26 | 503.100 | | 2005-11-14 | 00:00:00 | 24,30 | 24,41 | 24,15 | 24,15 | 315.000 | | 2005-11-15 | 00:00:00 | 24,15 | 24,47 | 24,15 | 24,38 | 442.600 | | 2005-11-16 | 00:00:00 | 24,37 | 24,37 | 24,17 | 24,25 | 311.400 | | 2005-11-17 | 00:00:00 | 24,35 | 24,93 | 24,35 | 24,55 | 1.098.100 | | 2005-11-18 | 00:00:00 | 24,85 | 24,88 | 24,67 | 24,79 | 329.300 | | 2005-11-21 | 00:00:00 | 24,98 | 24,98 | 24,65 | 24,78 | 275.100 | | 2005-11-22 | 00:00:00 | 24,70 | 25,24 | 24,66 | 25,10 | 873.000 | | 2005-11-23 | 00:00:00 | 25,29 | 26,44 | 25,13 | 26,26 | 2.604.900 | | 2005-11-24 | 00:00:00 | 26,25 | 26,29 | 25,66 | 26,20 | 834.700 | | 2005-11-25 | 00:00:00 | 26,18 | 26,35 | 25,97 | 26,11 | 663.100 | | 2005-11-28 | 00:00:00 | 26,11 | 26,23 | 25,63 | 25,67 | 556.600 | | 2005-11-29 | 00:00:00 | 25,68 | 25,89 | 25,61 | 25,73 | 861.400 | | 2005-11-30 | 00:00:00 | 25,72 | 25,96 | 25,65 | 25,84 | 478.100 | | 2005-12-01 | 00:00:00 | 25,75 | 26,50 | 25,75 | 26,35 | 602.400 | | 2005-12-02 | 00:00:00 | 26,36 | 26,60 | 26,28 | 26,53 | 533.500 | | 2005-12-05 | 00:00:00 | 26,50 | 27,25 | 26,48 | 27,16 | 960.400 | | 2005-12-06 | 00:00:00 | 27,12 | 27,28 | 26,87 | 27,28 | 492.600 | | 2005-12-07 | 00:00:00 | 27,12 | 27,12 | 26,72 | 26,83 | 710.700 | | 2005-12-08 | 00:00:00 | 26,71 | 26,93 | 26,71 | 26,85 | 333.500 | | 2005-12-09 | 00:00:00 | 26,80 | 27,16 | 26,80 | 26,82 | 236.700 | | 2005-12-12 | 00:00:00 | 26,86 | 27,14 | 26,50 | 26,62 | 430.400 | | 2005-12-13 | 00:00:00 | 26,64 | 26,73 | 26,43 | 26,45 | 302.300 | | 2005-12-14 | 00:00:00 | 26,45 | 26,45 | 26,12 | 26,37 | 566.100 | | 2005-12-15 | 00:00:00 | 26,19 | 26,37 | 26,00 | 26,27 | 457.700 | | 2005-12-16 | 00:00:00 | 26,30 | 27,15 | 26,30 | 27,15 | 1.453.500 | | 2005-12-19 | 00:00:00 | 27,25 | 27,67 | 27,20 | 27,51 | 1.163.600 | | 2005-12-20 | 00:00:00 | 27,47 | 27,50 | 27,20 | 27,38 | 299.600 | | 2005-12-21 | 00:00:00 | 27,44 | 27,98 | 27,39 | 27,96 | 576.400 | | 2005-12-22 | 00:00:00 | 27,95 | 27,95 | 27,44 | 27,63 | 412.400 | | 2005-12-23 | 00:00:00 | 27,67 | 27,95 | 27,58 | 27,77 | 193.500 | | 2005-12-26 | 00:00:00 | 27,77 | 27,77 | 27,77 | 27,77 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
