(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 | | 2014-12-01 | 00:00:00 | 2,29 | 2,30 | 2,21 | 2,24 | 11.386.100 | | 2014-12-02 | 00:00:00 | 2,25 | 2,27 | 2,23 | 2,27 | 6.495.400 | | 2014-12-03 | 00:00:00 | 2,27 | 2,28 | 2,26 | 2,28 | 5.912.300 | | 2014-12-04 | 00:00:00 | 2,28 | 2,29 | 2,21 | 2,22 | 9.553.100 | | 2014-12-05 | 00:00:00 | 2,23 | 2,30 | 2,23 | 2,30 | 10.952.100 | | 2014-12-08 | 00:00:00 | 2,27 | 2,30 | 2,27 | 2,29 | 4.324.000 | | 2014-12-09 | 00:00:00 | 2,27 | 2,31 | 2,24 | 2,24 | 9.613.100 | | 2014-12-10 | 00:00:00 | 2,26 | 2,29 | 2,23 | 2,27 | 6.405.600 | | 2014-12-11 | 00:00:00 | 2,27 | 2,31 | 2,25 | 2,29 | 5.807.000 | | 2014-12-12 | 00:00:00 | 2,25 | 2,28 | 2,19 | 2,19 | 6.594.300 | | 2014-12-15 | 00:00:00 | 2,17 | 2,21 | 2,11 | 2,12 | 6.756.700 | | 2014-12-16 | 00:00:00 | 2,12 | 2,17 | 2,08 | 2,17 | 8.162.000 | | 2014-12-17 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,15 | 5.479.300 | | 2014-12-18 | 00:00:00 | 2,19 | 2,22 | 2,19 | 2,22 | 5.740.700 | | 2014-12-19 | 00:00:00 | 2,23 | 2,25 | 2,19 | 2,22 | 8.489.000 | | 2014-12-22 | 00:00:00 | 2,24 | 2,27 | 2,23 | 2,25 | 3.799.100 | | 2014-12-23 | 00:00:00 | 2,25 | 2,28 | 2,25 | 2,28 | 4.383.400 | | 2014-12-24 | 00:00:00 | 2,28 | 2,28 | 2,28 | 2,28 | 0 | | 2014-12-25 | 00:00:00 | 2,28 | 2,28 | 2,28 | 2,28 | 0 | | 2014-12-26 | 00:00:00 | 2,28 | 2,28 | 2,28 | 2,28 | 0 | | 2014-12-29 | 00:00:00 | 2,28 | 2,31 | 2,22 | 2,25 | 4.893.600 | | 2014-12-30 | 00:00:00 | 2,25 | 2,27 | 2,23 | 2,23 | 3.860.300 | | 2014-12-31 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 0 | | 2015-01-01 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 0 | | 2015-01-02 | 00:00:00 | 2,24 | 2,27 | 2,23 | 2,24 | 4.547.800 | | 2015-01-05 | 00:00:00 | 2,23 | 2,26 | 2,17 | 2,17 | 6.162.200 | | 2015-01-06 | 00:00:00 | 2,17 | 2,20 | 2,16 | 2,17 | 4.900.200 | | 2015-01-07 | 00:00:00 | 2,18 | 2,21 | 2,16 | 2,17 | 4.445.900 | | 2015-01-08 | 00:00:00 | 2,20 | 2,21 | 2,17 | 2,20 | 5.441.800 | | 2015-01-09 | 00:00:00 | 2,18 | 2,22 | 2,11 | 2,13 | 4.961.700 | | 2015-01-12 | 00:00:00 | 2,13 | 2,15 | 2,09 | 2,12 | 4.698.700 | | 2015-01-13 | 00:00:00 | 2,11 | 2,20 | 2,11 | 2,19 | 5.189.900 | | 2015-01-14 | 00:00:00 | 2,17 | 2,21 | 2,15 | 2,17 | 4.887.700 | | 2015-01-15 | 00:00:00 | 2,19 | 2,21 | 2,12 | 2,19 | 6.242.900 | | 2015-01-16 | 00:00:00 | 2,19 | 2,25 | 2,18 | 2,24 | 7.419.000 | | 2015-01-19 | 00:00:00 | 2,25 | 2,26 | 2,23 | 2,25 | 5.311.000 | | 2015-01-20 | 00:00:00 | 2,25 | 2,29 | 2,25 | 2,28 | 7.197.500 | | 2015-01-21 | 00:00:00 | 2,27 | 2,28 | 2,23 | 2,28 | 9.289.500 | | 2015-01-22 | 00:00:00 | 2,27 | 2,37 | 2,27 | 2,36 | 15.160.600 | | 2015-01-23 | 00:00:00 | 2,36 | 2,41 | 2,36 | 2,40 | 14.862.400 | | 2015-01-26 | 00:00:00 | 2,37 | 2,46 | 2,37 | 2,45 | 11.738.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
