|
 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 | | 2003-06-06 | 27,00 | 493.700 | 27,28 | 26,70 | 26,90 | 00:00:00 | | 2003-06-09 | 26,47 | 208.200 | 27,09 | 26,06 | 26,54 | 00:00:00 | | 2003-06-10 | 26,40 | 180.300 | 26,95 | 26,06 | 26,06 | 00:00:00 | | 2003-06-11 | 26,42 | 165.700 | 26,75 | 26,20 | 26,50 | 00:00:00 | | 2003-06-12 | 25,80 | 259.800 | 26,67 | 25,80 | 26,36 | 00:00:00 | | 2003-06-13 | 25,46 | 196.800 | 25,99 | 25,45 | 25,73 | 00:00:00 | | 2003-06-16 | 25,95 | 204.200 | 25,95 | 25,24 | 25,31 | 00:00:00 | | 2003-06-17 | 26,50 | 249.800 | 26,64 | 26,22 | 26,49 | 00:00:00 | | 2003-06-18 | 26,56 | 165.300 | 26,66 | 26,22 | 26,48 | 00:00:00 | | 2003-06-19 | 26,10 | 92.600 | 26,67 | 26,01 | 26,62 | 00:00:00 | | 2003-06-20 | 25,95 | 87.000 | 26,37 | 25,94 | 26,20 | 00:00:00 | | 2003-06-23 | 25,97 | 67.400 | 26,20 | 25,79 | 26,09 | 00:00:00 | | 2003-06-24 | 25,50 | 99.700 | 26,06 | 25,50 | 25,80 | 00:00:00 | | 2003-06-25 | 25,65 | 68.100 | 26,05 | 25,50 | 25,56 | 00:00:00 | | 2003-06-26 | 26,86 | 431.000 | 27,11 | 25,38 | 25,73 | 00:00:00 | | 2003-06-27 | 27,25 | 508.200 | 27,44 | 26,95 | 27,08 | 00:00:00 | | 2003-06-30 | 26,55 | 148.200 | 27,19 | 26,50 | 26,93 | 00:00:00 | | 2003-07-01 | 26,05 | 116.200 | 26,74 | 25,90 | 26,74 | 00:00:00 | | 2003-07-02 | 26,99 | 211.100 | 27,00 | 26,31 | 26,35 | 00:00:00 | | 2003-07-03 | 29,28 | 1.145.800 | 29,28 | 27,07 | 27,07 | 00:00:00 | | 2003-07-04 | 28,50 | 1.075.700 | 30,08 | 28,50 | 29,28 | 00:00:00 | | 2003-07-07 | 29,27 | 587.700 | 29,40 | 28,82 | 29,00 | 00:00:00 | | 2003-07-08 | 28,63 | 936.200 | 30,15 | 28,63 | 29,95 | 00:00:00 | | 2003-07-09 | 29,00 | 377.300 | 29,21 | 28,65 | 28,99 | 00:00:00 | | 2003-07-10 | 28,20 | 220.800 | 28,85 | 28,15 | 28,76 | 00:00:00 | | 2003-07-11 | 28,21 | 312.000 | 29,15 | 27,70 | 28,01 | 00:00:00 | | 2003-07-14 | 29,40 | 448.400 | 29,46 | 28,50 | 28,64 | 00:00:00 | | 2003-07-15 | 29,00 | 320.600 | 29,60 | 28,97 | 29,24 | 00:00:00 | | 2003-07-16 | 29,49 | 388.300 | 29,57 | 28,99 | 29,12 | 00:00:00 | | 2003-07-17 | 29,35 | 329.300 | 29,82 | 28,90 | 29,15 | 00:00:00 | | 2003-07-18 | 29,36 | 121.700 | 29,48 | 29,20 | 29,20 | 00:00:00 | | 2003-07-21 | 28,80 | 154.600 | 29,55 | 28,70 | 29,53 | 00:00:00 | | 2003-07-22 | 28,77 | 152.200 | 29,00 | 28,63 | 28,63 | 00:00:00 | | 2003-07-23 | 29,35 | 240.400 | 29,38 | 28,80 | 29,26 | 00:00:00 | | 2003-07-24 | 29,32 | 174.600 | 29,40 | 29,10 | 29,10 | 00:00:00 | | 2003-07-25 | 29,37 | 122.000 | 29,37 | 29,01 | 29,15 | 00:00:00 | | 2003-07-28 | 29,74 | 291.800 | 29,91 | 29,50 | 29,55 | 00:00:00 | | 2003-07-29 | 29,50 | 873.400 | 30,65 | 29,50 | 29,95 | 00:00:00 | | 2003-07-30 | 29,87 | 280.600 | 30,22 | 29,73 | 29,90 | 00:00:00 | | 2003-07-31 | 30,10 | 245.400 | 30,27 | 29,83 | 30,07 | 00:00:00 | | 2003-08-01 | 30,12 | 123.600 | 30,19 | 29,90 | 30,04 | 00:00:00 | | 2003-08-04 | 29,75 | 114.600 | 30,16 | 29,75 | 29,86 | 00:00:00 | | 2003-08-05 | 29,87 | 55.000 | 30,12 | 29,79 | 29,95 | 00:00:00 | | 2003-08-06 | 29,22 | 150.000 | 29,70 | 29,21 | 29,65 | 00:00:00 | | 2003-08-07 | 29,36 | 89.600 | 29,48 | 29,18 | 29,20 | 00:00:00 | | 2003-08-08 | 29,32 | 104.700 | 29,44 | 29,13 | 29,32 | 00:00:00 | | 2003-08-11 | 28,97 | 57.700 | 29,39 | 28,86 | 29,25 | 00:00:00 | | 2003-08-12 | 29,37 | 47.100 | 29,37 | 29,03 | 29,04 | 00:00:00 | | 2003-08-13 | 29,12 | 106.900 | 29,70 | 29,10 | 29,35 | 00:00:00 | | 2003-08-14 | 29,60 | 49.200 | 29,60 | 29,20 | 29,30 | 00:00:00 | | 2003-08-15 | 29,60 | 0 | 29,60 | 29,60 | 29,60 | 00:00:00 | | 2003-08-18 | 30,02 | 167.000 | 30,25 | 29,70 | 29,70 | 00:00:00 | | 2003-08-19 | 30,10 | 260.400 | 30,41 | 29,90 | 30,20 | 00:00:00 | | 2003-08-20 | 31,15 | 578.000 | 31,40 | 29,84 | 30,20 | 00:00:00 | | 2003-08-21 | 31,69 | 481.100 | 31,99 | 31,32 | 31,35 | 00:00:00 | | 2003-08-22 | 31,55 | 321.400 | 32,10 | 31,31 | 31,79 | 00:00:00 | | 2003-08-25 | 31,20 | 149.800 | 31,45 | 31,10 | 31,30 | 00:00:00 | | 2003-08-26 | 31,52 | 252.400 | 31,95 | 31,22 | 31,49 | 00:00:00 | | 2003-08-27 | 31,55 | 123.800 | 31,90 | 31,51 | 31,83 | 00:00:00 | | 2003-08-28 | 32,16 | 409.900 | 32,48 | 31,54 | 31,60 | 00:00:00 | | 2003-08-29 | 32,40 | 717.000 | 33,17 | 31,64 | 32,50 | 00:00:00 | | 2003-09-01 | 33,20 | 418.900 | 33,41 | 32,49 | 32,49 | 00:00:00 | | 2003-09-02 | 33,70 | 551.000 | 34,13 | 33,11 | 33,32 | 00:00:00 | | 2003-09-03 | 34,43 | 681.600 | 34,53 | 33,84 | 34,00 | 00:00:00 | | 2003-09-04 | 34,15 | 485.900 | 34,76 | 33,81 | 34,18 | 00:00:00 | | 2003-09-05 | 33,47 | 260.900 | 34,20 | 33,30 | 34,00 | 00:00:00 | | 2003-09-08 | 32,94 | 485.000 | 33,56 | 32,90 | 33,46 | 00:00:00 | | 2003-09-09 | 32,65 | 307.700 | 33,70 | 32,37 | 33,50 | 00:00:00 | | 2003-09-10 | 33,00 | 322.600 | 33,00 | 32,05 | 32,55 | 00:00:00 | | 2003-09-11 | 33,31 | 282.500 | 33,70 | 32,46 | 32,47 | 00:00:00 | | 2003-09-12 | 33,90 | 279.200 | 34,10 | 33,12 | 33,65 | 00:00:00 | | 2003-09-15 | 33,50 | 131.300 | 34,06 | 33,27 | 34,00 | 00:00:00 | | 2003-09-16 | 33,61 | 122.500 | 33,88 | 33,31 | 33,31 | 00:00:00 | | 2003-09-17 | 33,56 | 145.600 | 33,99 | 33,53 | 33,98 | 00:00:00 | | 2003-09-18 | 34,15 | 182.500 | 34,25 | 33,45 | 33,50 | 00:00:00 | | 2003-09-19 | 34,10 | 190.400 | 34,40 | 33,80 | 34,17 | 00:00:00 | | 2003-09-22 | 32,90 | 225.500 | 33,94 | 32,73 | 33,80 | 00:00:00 | | 2003-09-23 | 33,20 | 170.300 | 33,34 | 32,81 | 33,14 | 00:00:00 | | 2003-09-24 | 33,60 | 134.100 | 33,71 | 33,20 | 33,47 | 00:00:00 | | 2003-09-25 | 32,74 | 151.000 | 33,16 | 32,56 | 32,85 | 00:00:00 | | 2003-09-26 | 32,79 | 131.400 | 33,17 | 32,16 | 32,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
