(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 18,55 | 18,70 | 18,17 | 18,20 | 12.800 | | 2000-10-10 | 00:00:00 | 18,23 | 18,42 | 18,11 | 18,23 | 9.700 | | 2000-10-11 | 00:00:00 | 18,11 | 18,50 | 18,10 | 18,50 | 52.200 | | 2000-10-12 | 00:00:00 | 18,20 | 18,48 | 17,75 | 18,10 | 33.600 | | 2000-10-13 | 00:00:00 | 17,80 | 17,99 | 17,25 | 17,77 | 36.100 | | 2000-10-16 | 00:00:00 | 17,90 | 18,18 | 17,78 | 17,85 | 19.500 | | 2000-10-17 | 00:00:00 | 17,70 | 18,24 | 17,70 | 18,24 | 9.200 | | 2000-10-18 | 00:00:00 | 18,19 | 18,24 | 17,60 | 17,78 | 28.000 | | 2000-10-19 | 00:00:00 | 17,61 | 17,91 | 17,61 | 17,70 | 32.300 | | 2000-10-20 | 00:00:00 | 17,85 | 17,96 | 17,80 | 17,80 | 45.200 | | 2000-10-23 | 00:00:00 | 17,72 | 18,05 | 17,72 | 17,92 | 15.100 | | 2000-10-24 | 00:00:00 | 17,97 | 18,10 | 17,81 | 17,81 | 24.300 | | 2000-10-25 | 00:00:00 | 17,61 | 18,27 | 17,61 | 18,27 | 52.100 | | 2000-10-26 | 00:00:00 | 18,30 | 18,72 | 18,30 | 18,69 | 77.800 | | 2000-10-27 | 00:00:00 | 18,80 | 19,45 | 18,76 | 19,30 | 152.800 | | 2000-10-30 | 00:00:00 | 19,49 | 19,59 | 19,17 | 19,59 | 78.500 | | 2000-10-31 | 00:00:00 | 19,59 | 19,59 | 19,59 | 19,59 | 0 | | 2000-11-01 | 00:00:00 | 19,50 | 19,50 | 18,85 | 19,22 | 20.800 | | 2000-11-02 | 00:00:00 | 19,26 | 19,31 | 18,75 | 19,16 | 43.500 | | 2000-11-03 | 00:00:00 | 19,01 | 19,68 | 19,01 | 19,60 | 89.700 | | 2000-11-06 | 00:00:00 | 19,89 | 20,10 | 19,75 | 20,10 | 177.000 | | 2000-11-07 | 00:00:00 | 20,11 | 20,79 | 20,00 | 20,79 | 194.500 | | 2000-11-08 | 00:00:00 | 20,77 | 21,00 | 20,76 | 20,99 | 297.200 | | 2000-11-09 | 00:00:00 | 20,62 | 21,17 | 20,62 | 21,02 | 227.500 | | 2000-11-10 | 00:00:00 | 21,00 | 21,30 | 20,95 | 21,25 | 211.800 | | 2000-11-13 | 00:00:00 | 21,17 | 21,17 | 20,60 | 21,10 | 133.200 | | 2000-11-14 | 00:00:00 | 20,40 | 20,95 | 20,40 | 20,79 | 168.000 | | 2000-11-15 | 00:00:00 | 20,60 | 21,32 | 20,57 | 21,32 | 163.200 | | 2000-11-16 | 00:00:00 | 21,30 | 22,00 | 21,15 | 21,99 | 191.100 | | 2000-11-17 | 00:00:00 | 22,00 | 22,61 | 22,00 | 22,48 | 419.500 | | 2000-11-20 | 00:00:00 | 22,52 | 22,54 | 22,11 | 22,32 | 159.800 | | 2000-11-21 | 00:00:00 | 21,90 | 22,68 | 21,90 | 22,20 | 222.200 | | 2000-11-22 | 00:00:00 | 21,50 | 21,80 | 21,00 | 21,00 | 151.200 | | 2000-11-23 | 00:00:00 | 21,00 | 21,18 | 20,76 | 21,02 | 93.600 | | 2000-11-24 | 00:00:00 | 21,01 | 21,90 | 21,01 | 21,75 | 71.000 | | 2000-11-27 | 00:00:00 | 21,75 | 22,16 | 21,65 | 22,16 | 108.600 | | 2000-11-28 | 00:00:00 | 21,91 | 22,00 | 21,73 | 21,73 | 26.800 | | 2000-11-29 | 00:00:00 | 21,41 | 21,70 | 21,22 | 21,33 | 69.700 | | 2000-11-30 | 00:00:00 | 21,20 | 21,35 | 21,10 | 21,30 | 27.700 | | 2000-12-01 | 00:00:00 | 21,69 | 21,69 | 20,88 | 21,00 | 37.700 | | 2000-12-04 | 00:00:00 | 20,58 | 20,58 | 20,02 | 20,40 | 53.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
