Última Hora: "Português detido em Espanha por tentativa de homicídio a militar da GNR - Correio da Manhã" Thu, 23 May 2019 13:04:19 GMT    "ABOLA.PT - Óbito - Três alpinistas morreram ao tentar escalar o monte Evereste - A Bola" Fri, 24 May 2019 10:46:44 GMT    "BCE arrasa propostas de Centeno. Reforma coloca em risco independência do BdP - ZAP - ZAP" Fri, 24 May 2019 12:25:56 GMT   "Theresa May anuncia demissão: deixa Governo e liderança dos conservadores a 7 de Junho - PÚBLICO" Fri, 24 May 2019 11:37:00 GMT    "Nos terminais fluviais de Terreiro do Paço e Barreiro, há centenas de utentes a desesperarem para entrar no barco - O Corvo" Thu, 23 May 2019 07:30:46 GMT    "?Estes populistas, estes estúpidos nacionalistas que estão apaixonados pelos seus países?: eis mais um momento Juncker - Expresso" Wed, 22 May 2019 22:30:35 GMT    "Governo não transferiu 172 milhões de euros para a almofada das pensões - ECO Economia Online" Thu, 23 May 2019 16:35:54 GMT    "Bloco de notas da reportagem no PSD. Dia 11. Rio já está em controlo de danos - Observador" Thu, 23 May 2019 23:10:13 GMT    "?Eu não quero lixo, quero ?bollycaos? embrulhados em sacos de papel?. Milhares de estudantes em greve em de... - SAPO 24" Fri, 24 May 2019 12:17:33 GMT    "Sondagens à boca das urnas na Holanda dão vitória inesperada a Trabalhistas nas Europeias - Observador" Thu, 23 May 2019 20:38:08 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
FASTWEB - [Ticker: FWB.MI]Gráfico FASTWEB  Noticias FASTWEB  Descargar Históricos de Metastock FASTWEB y Otros  Análisis Técnico FASTWEB  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para FWB.MI desde 2000-01-01 hasta 2019-05-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-05-12204,5046.200206,00202,95205,5000:00:00
2000-05-15204,500204,50204,50204,5000:00:00
2000-05-16201,6059.300203,85201,00202,0000:00:00
2000-05-17198,1047.800203,50198,00203,5000:00:00
2000-05-18190,15105.300199,95190,00198,0000:00:00
2000-05-19172,80317.700188,00171,40174,0000:00:00
2000-05-22155,10255.800175,00155,00155,0000:00:00
2000-05-23159,00150.700165,00158,00163,4500:00:00
2000-05-24149,80178.800155,90145,00150,0000:00:00
2000-05-25155,65103.900160,00154,10160,0000:00:00
2000-05-26150,0074.300154,50149,05153,0000:00:00
2000-05-29159,80115.600162,95153,05155,0000:00:00
2000-05-30164,05135.400165,50160,00162,0000:00:00
2000-05-31168,80195.700180,20167,00178,0000:00:00
2000-06-01186,00113.700188,45168,20188,0000:00:00
2000-06-02185,05182.600193,00180,00186,0000:00:00
2000-06-05182,6577.600190,50178,00190,0000:00:00
2000-06-06185,7589.600189,00181,00182,2000:00:00
2000-06-07185,5036.900186,00181,45186,0000:00:00
2000-06-08186,2044.900188,00185,05187,8000:00:00
2000-06-09184,2021.700186,50183,50186,0000:00:00
2000-06-12179,0029.000185,00179,00183,0000:00:00
2000-06-13178,7533.000179,50175,00178,0000:00:00
2000-06-14182,0049.500184,75180,00184,0000:00:00
2000-06-15179,7038.300183,50179,00183,0000:00:00
2000-06-16178,5034.900181,50175,65181,4000:00:00
2000-06-19178,0035.300179,00176,50176,5000:00:00
2000-06-20179,9036.800182,35179,00182,3500:00:00
2000-06-21175,0025.300180,00175,00180,0000:00:00
2000-06-22170,5025.600180,00170,50177,0000:00:00
2000-06-23169,5048.200172,95168,00168,0000:00:00
2000-06-26168,9534.800169,45164,50168,0000:00:00
2000-06-27164,8040.500165,90163,90164,2000:00:00
2000-06-28170,0027.000170,00165,15166,0500:00:00
2000-06-29165,0022.500171,70165,00170,0000:00:00
2000-06-30161,0039.500167,00160,00166,9500:00:00
2000-07-03161,9035.700162,85159,00160,0000:00:00
2000-07-04169,3039.000170,00160,50163,0000:00:00
2000-07-05166,759.900169,50166,25169,5000:00:00
2000-07-06168,9035.500171,55164,15167,5000:00:00
2000-07-07168,900168,90168,90168,9000:00:00
2000-07-10173,0033.000175,85172,10175,4000:00:00
2000-07-11172,6026.500174,50170,05173,0000:00:00
2000-07-12174,5024.400174,85171,30171,5000:00:00
2000-07-13174,500174,50174,50174,5000:00:00
2000-07-14189,00205.000191,40185,25189,0000:00:00
2000-07-17190,35130.000193,80189,05190,0500:00:00
2000-07-18185,0062.900190,00182,50190,0000:00:00
2000-07-19181,4038.400184,95181,00182,1000:00:00
2000-07-20184,0034.200184,90179,50180,0000:00:00
2000-07-21180,7040.900186,30180,00185,0000:00:00
2000-07-24179,4029.600182,00178,00182,0000:00:00
2000-07-25173,9555.200178,60172,90177,5500:00:00
2000-07-26170,0056.900177,60168,00173,5000:00:00
2000-07-27168,0047.700172,80167,00170,0000:00:00
2000-07-28165,0068.900175,00165,00166,0000:00:00
2000-07-31171,4025.000172,00167,00168,8500:00:00
2000-08-01174,9531.100176,00170,55172,6500:00:00
2000-08-02169,3035.700175,95166,00175,5000:00:00
2000-08-03165,0072.000169,00164,00166,0000:00:00
2000-08-04166,0041.400169,40166,00168,9000:00:00
2000-08-07168,8048.600169,20168,05168,4500:00:00
2000-08-08168,0018.900168,95167,35168,0000:00:00
2000-08-09169,2051.400170,50168,05169,0000:00:00
2000-08-10168,2015.900170,00168,15170,0000:00:00
2000-08-11167,0027.300168,95166,00168,0000:00:00
2000-08-14165,7524.500168,95165,00168,9500:00:00
2000-08-15165,750165,75165,75165,7500:00:00
2000-08-16164,3037.300166,50163,15166,5000:00:00
2000-08-17165,0019.200166,75164,30164,5000:00:00
2000-08-18165,6021.500166,90164,30166,5000:00:00
2000-08-21166,0024.400167,85164,70167,8500:00:00
2000-08-22169,5052.300171,45166,70167,0000:00:00
2000-08-23169,0024.100169,95167,10169,9000:00:00
2000-08-24169,0021.800169,90168,15169,8000:00:00
2000-08-25169,8023.000170,60169,00169,5000:00:00
2000-08-28170,4535.400170,45169,80170,0000:00:00
2000-08-29168,6025.200170,50168,40170,4500:00:00
2000-08-30168,4011.900169,95167,10168,9500:00:00
2000-08-31174,0064.100174,90168,00168,2000:00:00
2000-09-01184,00277.600185,50174,50175,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters