|
 FASTWEB - [Ticker: FWB.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-14 | 27,90 | 689.100 | 29,39 | 27,45 | 28,50 | 00:00:00 | | 2003-02-17 | 28,45 | 319.900 | 29,00 | 28,12 | 28,75 | 00:00:00 | | 2003-02-18 | 28,46 | 337.800 | 28,84 | 28,05 | 28,35 | 00:00:00 | | 2003-02-19 | 27,60 | 231.100 | 28,49 | 27,37 | 28,35 | 00:00:00 | | 2003-02-20 | 27,27 | 181.800 | 27,79 | 26,82 | 27,45 | 00:00:00 | | 2003-02-21 | 27,33 | 213.800 | 27,44 | 26,60 | 26,82 | 00:00:00 | | 2003-02-24 | 27,05 | 129.700 | 27,48 | 26,75 | 27,40 | 00:00:00 | | 2003-02-25 | 27,70 | 485.300 | 28,31 | 26,50 | 26,51 | 00:00:00 | | 2003-02-26 | 27,35 | 258.100 | 28,40 | 27,16 | 28,20 | 00:00:00 | | 2003-02-27 | 26,95 | 310.400 | 27,60 | 26,66 | 27,21 | 00:00:00 | | 2003-02-28 | 26,50 | 317.000 | 27,09 | 26,48 | 27,00 | 00:00:00 | | 2003-03-03 | 26,70 | 193.500 | 27,14 | 26,55 | 27,00 | 00:00:00 | | 2003-03-04 | 25,65 | 247.400 | 26,51 | 25,52 | 26,51 | 00:00:00 | | 2003-03-05 | 25,33 | 137.700 | 25,78 | 25,27 | 25,50 | 00:00:00 | | 2003-03-06 | 25,54 | 197.000 | 25,63 | 25,24 | 25,43 | 00:00:00 | | 2003-03-07 | 24,18 | 269.800 | 25,10 | 23,75 | 25,05 | 00:00:00 | | 2003-03-10 | 22,30 | 387.800 | 24,34 | 22,10 | 24,34 | 00:00:00 | | 2003-03-11 | 22,29 | 861.600 | 23,50 | 20,61 | 22,98 | 00:00:00 | | 2003-03-12 | 21,60 | 326.500 | 23,20 | 21,60 | 23,00 | 00:00:00 | | 2003-03-13 | 22,59 | 235.800 | 22,95 | 21,85 | 22,35 | 00:00:00 | | 2003-03-14 | 23,80 | 510.100 | 24,00 | 22,89 | 23,00 | 00:00:00 | | 2003-03-17 | 24,35 | 455.300 | 24,76 | 22,20 | 24,70 | 00:00:00 | | 2003-03-18 | 23,80 | 800.600 | 25,29 | 23,47 | 24,55 | 00:00:00 | | 2003-03-19 | 24,21 | 398.500 | 24,95 | 23,65 | 23,82 | 00:00:00 | | 2003-03-20 | 24,30 | 321.200 | 25,23 | 24,05 | 24,30 | 00:00:00 | | 2003-03-21 | 25,04 | 388.200 | 25,47 | 24,76 | 25,00 | 00:00:00 | | 2003-03-24 | 23,95 | 355.600 | 24,89 | 23,88 | 24,75 | 00:00:00 | | 2003-03-25 | 24,38 | 328.200 | 24,45 | 23,15 | 23,50 | 00:00:00 | | 2003-03-26 | 24,21 | 203.900 | 24,68 | 24,12 | 24,40 | 00:00:00 | | 2003-03-27 | 24,00 | 149.700 | 24,35 | 23,85 | 24,16 | 00:00:00 | | 2003-03-28 | 23,74 | 91.000 | 24,10 | 23,68 | 23,94 | 00:00:00 | | 2003-03-31 | 22,85 | 242.900 | 23,10 | 22,45 | 23,00 | 00:00:00 | | 2003-04-01 | 22,70 | 150.100 | 23,05 | 22,50 | 22,65 | 00:00:00 | | 2003-04-02 | 23,70 | 388.900 | 23,80 | 23,05 | 23,05 | 00:00:00 | | 2003-04-03 | 24,21 | 402.000 | 24,66 | 23,74 | 23,90 | 00:00:00 | | 2003-04-04 | 24,18 | 214.700 | 24,85 | 24,04 | 24,56 | 00:00:00 | | 2003-04-07 | 26,70 | 1.049.600 | 27,09 | 25,62 | 26,70 | 00:00:00 | | 2003-04-08 | 26,99 | 823.500 | 27,48 | 25,95 | 26,11 | 00:00:00 | | 2003-04-09 | 26,82 | 539.800 | 27,25 | 26,31 | 26,70 | 00:00:00 | | 2003-04-10 | 26,29 | 227.400 | 26,77 | 26,28 | 26,41 | 00:00:00 | | 2003-04-11 | 26,62 | 200.300 | 26,98 | 26,47 | 26,55 | 00:00:00 | | 2003-04-14 | 26,85 | 175.700 | 27,02 | 26,40 | 26,70 | 00:00:00 | | 2003-04-15 | 26,18 | 524.200 | 27,18 | 26,02 | 26,95 | 00:00:00 | | 2003-04-16 | 25,55 | 460.000 | 26,90 | 25,55 | 26,77 | 00:00:00 | | 2003-04-17 | 25,20 | 614.200 | 25,61 | 24,95 | 25,50 | 00:00:00 | | 2003-04-18 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2003-04-21 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2003-04-22 | 24,65 | 352.700 | 25,36 | 24,65 | 25,10 | 00:00:00 | | 2003-04-23 | 24,88 | 436.800 | 25,40 | 24,88 | 25,34 | 00:00:00 | | 2003-04-24 | 25,20 | 473.000 | 25,74 | 24,70 | 25,31 | 00:00:00 | | 2003-04-25 | 24,76 | 95.900 | 25,39 | 24,76 | 25,26 | 00:00:00 | | 2003-04-28 | 24,99 | 364.700 | 24,99 | 24,36 | 24,60 | 00:00:00 | | 2003-04-29 | 25,60 | 505.800 | 25,85 | 25,12 | 25,15 | 00:00:00 | | 2003-04-30 | 25,82 | 495.100 | 26,17 | 25,56 | 25,60 | 00:00:00 | | 2003-05-01 | 25,82 | 0 | 25,82 | 25,82 | 25,82 | 00:00:00 | | 2003-05-02 | 26,03 | 173.500 | 26,12 | 25,54 | 26,00 | 00:00:00 | | 2003-05-05 | 25,85 | 222.100 | 26,44 | 25,83 | 26,39 | 00:00:00 | | 2003-05-06 | 26,50 | 353.300 | 26,54 | 25,71 | 26,00 | 00:00:00 | | 2003-05-07 | 26,50 | 216.700 | 26,55 | 26,11 | 26,50 | 00:00:00 | | 2003-05-08 | 26,00 | 262.500 | 26,68 | 25,90 | 26,50 | 00:00:00 | | 2003-05-09 | 25,90 | 156.500 | 26,36 | 25,85 | 26,11 | 00:00:00 | | 2003-05-12 | 25,80 | 136.700 | 26,21 | 25,70 | 26,21 | 00:00:00 | | 2003-05-13 | 25,20 | 219.100 | 25,95 | 25,08 | 25,90 | 00:00:00 | | 2003-05-14 | 25,84 | 199.200 | 25,99 | 25,31 | 25,31 | 00:00:00 | | 2003-05-15 | 25,70 | 223.600 | 26,18 | 25,40 | 26,00 | 00:00:00 | | 2003-05-16 | 25,80 | 171.600 | 25,98 | 25,66 | 25,70 | 00:00:00 | | 2003-05-19 | 25,10 | 116.400 | 25,56 | 25,00 | 25,56 | 00:00:00 | | 2003-05-20 | 24,30 | 316.800 | 25,28 | 24,28 | 25,00 | 00:00:00 | | 2003-05-21 | 23,60 | 401.400 | 24,44 | 23,40 | 24,30 | 00:00:00 | | 2003-05-22 | 24,08 | 231.100 | 24,20 | 23,60 | 23,60 | 00:00:00 | | 2003-05-23 | 23,71 | 238.400 | 24,39 | 23,59 | 24,28 | 00:00:00 | | 2003-05-26 | 23,64 | 180.400 | 24,06 | 23,38 | 23,69 | 00:00:00 | | 2003-05-27 | 24,05 | 312.200 | 24,05 | 22,93 | 23,50 | 00:00:00 | | 2003-05-28 | 24,01 | 435.400 | 24,43 | 23,95 | 24,30 | 00:00:00 | | 2003-05-29 | 24,00 | 209.200 | 24,18 | 23,72 | 23,99 | 00:00:00 | | 2003-05-30 | 25,10 | 746.500 | 25,58 | 23,85 | 24,00 | 00:00:00 | | 2003-06-02 | 26,89 | 595.300 | 27,15 | 25,09 | 25,38 | 00:00:00 | | 2003-06-03 | 26,74 | 801.100 | 26,85 | 25,74 | 26,40 | 00:00:00 | | 2003-06-04 | 27,08 | 868.200 | 27,33 | 26,35 | 26,89 | 00:00:00 | | 2003-06-05 | 26,55 | 539.700 | 27,49 | 26,45 | 27,38 | 00:00:00 | | 2003-06-06 | 27,00 | 493.700 | 27,28 | 26,70 | 26,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
