(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-08-11 | 00:00:00 | 2,14 | 2,17 | 2,12 | 2,16 | 5.240.200 | | 2014-08-12 | 00:00:00 | 2,16 | 2,18 | 2,15 | 2,18 | 4.884.100 | | 2014-08-13 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,18 | 4.295.200 | | 2014-08-14 | 00:00:00 | 2,16 | 2,21 | 2,14 | 2,20 | 4.989.700 | | 2014-08-15 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 0 | | 2014-08-18 | 00:00:00 | 2,20 | 2,23 | 2,18 | 2,20 | 3.505.500 | | 2014-08-19 | 00:00:00 | 2,20 | 2,21 | 2,18 | 2,19 | 4.268.900 | | 2014-08-20 | 00:00:00 | 2,19 | 2,21 | 2,18 | 2,21 | 3.668.200 | | 2014-08-21 | 00:00:00 | 2,21 | 2,24 | 2,20 | 2,23 | 4.282.000 | | 2014-08-22 | 00:00:00 | 2,22 | 2,28 | 2,22 | 2,28 | 6.586.700 | | 2014-08-25 | 00:00:00 | 2,29 | 2,35 | 2,29 | 2,35 | 5.648.300 | | 2014-08-26 | 00:00:00 | 2,34 | 2,36 | 2,32 | 2,36 | 4.841.700 | | 2014-08-27 | 00:00:00 | 2,35 | 2,41 | 2,35 | 2,41 | 6.314.500 | | 2014-08-28 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,35 | 4.169.100 | | 2014-08-29 | 00:00:00 | 2,35 | 2,39 | 2,34 | 2,39 | 3.300.800 | | 2014-09-01 | 00:00:00 | 2,39 | 2,40 | 2,36 | 2,39 | 3.118.200 | | 2014-09-02 | 00:00:00 | 2,40 | 2,40 | 2,36 | 2,36 | 3.289.100 | | 2014-09-03 | 00:00:00 | 2,37 | 2,40 | 2,36 | 2,39 | 4.076.200 | | 2014-09-04 | 00:00:00 | 2,37 | 2,42 | 2,37 | 2,42 | 7.136.100 | | 2014-09-05 | 00:00:00 | 2,42 | 2,43 | 2,38 | 2,41 | 5.494.300 | | 2014-09-08 | 00:00:00 | 2,42 | 2,42 | 2,39 | 2,40 | 2.138.800 | | 2014-09-09 | 00:00:00 | 2,40 | 2,41 | 2,37 | 2,37 | 4.162.900 | | 2014-09-10 | 00:00:00 | 2,36 | 2,39 | 2,35 | 2,37 | 2.917.100 | | 2014-09-11 | 00:00:00 | 2,38 | 2,39 | 2,33 | 2,36 | 3.272.900 | | 2014-09-12 | 00:00:00 | 2,37 | 2,37 | 2,32 | 2,35 | 2.467.300 | | 2014-09-15 | 00:00:00 | 2,34 | 2,34 | 2,31 | 2,32 | 3.631.400 | | 2014-09-16 | 00:00:00 | 2,32 | 2,32 | 2,28 | 2,28 | 4.949.900 | | 2014-09-17 | 00:00:00 | 2,29 | 2,34 | 2,29 | 2,34 | 5.373.100 | | 2014-09-18 | 00:00:00 | 2,34 | 2,36 | 2,32 | 2,32 | 4.071.000 | | 2014-09-19 | 00:00:00 | 2,36 | 2,40 | 2,34 | 2,38 | 20.379.800 | | 2014-09-22 | 00:00:00 | 2,37 | 2,39 | 2,35 | 2,37 | 6.136.500 | | 2014-09-23 | 00:00:00 | 2,36 | 2,37 | 2,31 | 2,32 | 5.566.900 | | 2014-09-24 | 00:00:00 | 2,31 | 2,32 | 2,29 | 2,31 | 5.363.100 | | 2014-09-25 | 00:00:00 | 2,31 | 2,33 | 2,27 | 2,28 | 6.433.800 | | 2014-09-26 | 00:00:00 | 2,29 | 2,33 | 2,28 | 2,32 | 6.215.200 | | 2014-09-29 | 00:00:00 | 2,33 | 2,33 | 2,25 | 2,26 | 6.654.800 | | 2014-09-30 | 00:00:00 | 2,26 | 2,28 | 2,24 | 2,24 | 11.390.500 | | 2014-10-01 | 00:00:00 | 2,24 | 2,25 | 2,19 | 2,22 | 8.406.400 | | 2014-10-02 | 00:00:00 | 2,21 | 2,22 | 2,14 | 2,16 | 9.640.400 | | 2014-10-03 | 00:00:00 | 2,16 | 2,19 | 2,16 | 2,19 | 5.095.000 | | 2014-10-06 | 00:00:00 | 2,20 | 2,20 | 2,14 | 2,15 | 4.611.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
