|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-16 | 51,90 | 916.800 | 53,72 | 51,10 | 53,50 | 00:00:00 | | 2004-01-19 | 51,80 | 341.300 | 52,60 | 51,35 | 52,20 | 00:00:00 | | 2004-01-20 | 51,05 | 333.200 | 52,15 | 51,02 | 52,15 | 00:00:00 | | 2004-01-21 | 51,30 | 222.800 | 51,69 | 50,60 | 51,05 | 00:00:00 | | 2004-01-22 | 52,10 | 305.100 | 52,13 | 51,11 | 51,44 | 00:00:00 | | 2004-01-23 | 51,14 | 374.100 | 51,95 | 50,61 | 51,80 | 00:00:00 | | 2004-01-26 | 49,55 | 1.372.200 | 50,79 | 47,02 | 50,60 | 00:00:00 | | 2004-01-27 | 47,60 | 1.611.900 | 50,49 | 47,08 | 50,00 | 00:00:00 | | 2004-01-28 | 48,76 | 2.164.400 | 49,19 | 45,85 | 47,08 | 00:00:00 | | 2004-01-29 | 47,15 | 648.300 | 48,85 | 47,11 | 48,00 | 00:00:00 | | 2004-01-30 | 47,39 | 453.000 | 47,84 | 46,51 | 47,50 | 00:00:00 | | 2004-02-02 | 46,64 | 842.000 | 47,89 | 45,98 | 47,35 | 00:00:00 | | 2004-02-03 | 45,45 | 1.018.500 | 46,85 | 44,51 | 46,66 | 00:00:00 | | 2004-02-04 | 47,93 | 1.241.500 | 47,99 | 44,60 | 45,00 | 00:00:00 | | 2004-02-05 | 48,97 | 1.433.800 | 49,78 | 47,31 | 47,50 | 00:00:00 | | 2004-02-06 | 49,00 | 651.400 | 49,80 | 47,85 | 49,40 | 00:00:00 | | 2004-02-09 | 48,80 | 488.600 | 49,93 | 48,55 | 49,37 | 00:00:00 | | 2004-02-10 | 50,90 | 878.400 | 50,95 | 48,92 | 48,92 | 00:00:00 | | 2004-02-11 | 50,65 | 504.700 | 51,50 | 50,11 | 51,00 | 00:00:00 | | 2004-02-12 | 49,80 | 391.600 | 51,17 | 49,64 | 50,94 | 00:00:00 | | 2004-02-13 | 48,50 | 426.700 | 49,72 | 48,27 | 49,55 | 00:00:00 | | 2004-02-16 | 48,80 | 500.000 | 49,69 | 47,80 | 48,60 | 00:00:00 | | 2004-02-17 | 49,73 | 344.000 | 50,17 | 48,83 | 49,28 | 00:00:00 | | 2004-02-18 | 51,00 | 536.900 | 51,00 | 49,39 | 50,09 | 00:00:00 | | 2004-02-19 | 50,47 | 298.600 | 51,18 | 50,21 | 50,80 | 00:00:00 | | 2004-02-20 | 50,15 | 162.600 | 50,30 | 49,49 | 49,99 | 00:00:00 | | 2004-02-23 | 50,70 | 265.000 | 51,05 | 50,10 | 50,27 | 00:00:00 | | 2004-02-24 | 50,35 | 262.600 | 50,95 | 49,62 | 50,26 | 00:00:00 | | 2004-02-25 | 50,35 | 161.700 | 50,94 | 50,16 | 50,16 | 00:00:00 | | 2004-02-26 | 49,82 | 500.000 | 51,19 | 49,69 | 50,73 | 00:00:00 | | 2004-02-27 | 50,10 | 221.100 | 50,58 | 49,84 | 50,14 | 00:00:00 | | 2004-03-01 | 50,95 | 288.800 | 51,06 | 50,11 | 50,44 | 00:00:00 | | 2004-03-02 | 52,45 | 968.600 | 52,49 | 51,10 | 51,10 | 00:00:00 | | 2004-03-03 | 52,10 | 558.600 | 52,67 | 51,57 | 52,10 | 00:00:00 | | 2004-03-04 | 51,95 | 250.900 | 52,60 | 51,87 | 52,46 | 00:00:00 | | 2004-03-05 | 52,10 | 229.400 | 52,46 | 51,81 | 52,05 | 00:00:00 | | 2004-03-08 | 52,24 | 92.800 | 52,34 | 52,03 | 52,10 | 00:00:00 | | 2004-03-09 | 52,02 | 165.600 | 52,03 | 51,60 | 51,70 | 00:00:00 | | 2004-03-10 | 50,90 | 357.600 | 51,87 | 50,61 | 51,70 | 00:00:00 | | 2004-03-11 | 48,80 | 1.065.800 | 50,21 | 48,21 | 50,20 | 00:00:00 | | 2004-03-12 | 49,00 | 624.800 | 49,54 | 47,25 | 48,40 | 00:00:00 | | 2004-03-15 | 46,82 | 677.500 | 49,22 | 46,51 | 49,13 | 00:00:00 | | 2004-03-16 | 47,98 | 418.200 | 47,98 | 47,01 | 47,29 | 00:00:00 | | 2004-03-17 | 48,40 | 231.900 | 48,65 | 48,06 | 48,13 | 00:00:00 | | 2004-03-18 | 47,90 | 178.700 | 48,58 | 47,60 | 48,54 | 00:00:00 | | 2004-03-19 | 47,89 | 153.000 | 48,40 | 47,51 | 48,34 | 00:00:00 | | 2004-03-22 | 45,47 | 751.200 | 47,48 | 45,28 | 47,12 | 00:00:00 | | 2004-03-23 | 46,70 | 481.100 | 46,85 | 45,90 | 45,90 | 00:00:00 | | 2004-03-24 | 46,95 | 212.800 | 47,18 | 46,20 | 46,77 | 00:00:00 | | 2004-03-25 | 48,30 | 439.900 | 48,43 | 47,00 | 47,50 | 00:00:00 | | 2004-03-26 | 48,78 | 383.500 | 48,92 | 47,57 | 48,50 | 00:00:00 | | 2004-03-29 | 49,49 | 212.900 | 49,75 | 48,30 | 48,82 | 00:00:00 | | 2004-03-30 | 48,20 | 262.600 | 49,70 | 48,13 | 49,60 | 00:00:00 | | 2004-03-31 | 48,80 | 165.300 | 49,17 | 48,40 | 48,40 | 00:00:00 | | 2004-04-01 | 49,15 | 122.300 | 49,20 | 48,50 | 48,97 | 00:00:00 | | 2004-04-02 | 49,75 | 288.900 | 50,15 | 49,07 | 49,32 | 00:00:00 | | 2004-04-05 | 49,50 | 292.700 | 50,08 | 49,31 | 49,90 | 00:00:00 | | 2004-04-06 | 48,90 | 360.400 | 49,72 | 48,45 | 49,55 | 00:00:00 | | 2004-04-07 | 49,36 | 277.700 | 49,90 | 48,50 | 48,80 | 00:00:00 | | 2004-04-08 | 49,59 | 222.900 | 49,99 | 49,37 | 49,59 | 00:00:00 | | 2004-04-09 | 49,85 | 0 | 49,85 | 49,85 | 49,85 | 00:00:00 | | 2004-04-12 | 49,85 | 0 | 49,85 | 49,85 | 49,85 | 00:00:00 | | 2004-04-13 | 51,41 | 579.100 | 51,47 | 50,58 | 50,58 | 00:00:00 | | 2004-04-14 | 51,10 | 348.700 | 51,29 | 50,52 | 51,00 | 00:00:00 | | 2004-04-15 | 51,10 | 286.300 | 51,38 | 50,71 | 51,00 | 00:00:00 | | 2004-04-16 | 50,56 | 300.000 | 51,20 | 50,56 | 51,20 | 00:00:00 | | 2004-04-19 | 49,95 | 216.400 | 50,65 | 49,56 | 50,57 | 00:00:00 | | 2004-04-20 | 50,65 | 207.400 | 50,99 | 50,30 | 50,30 | 00:00:00 | | 2004-04-21 | 50,81 | 229.000 | 50,89 | 50,10 | 50,65 | 00:00:00 | | 2004-04-22 | 50,80 | 179.900 | 51,42 | 50,65 | 50,95 | 00:00:00 | | 2004-04-23 | 51,66 | 576.800 | 52,05 | 51,10 | 51,33 | 00:00:00 | | 2004-04-26 | 51,50 | 171.800 | 51,88 | 51,50 | 51,79 | 00:00:00 | | 2004-04-27 | 50,90 | 207.100 | 51,44 | 50,72 | 51,25 | 00:00:00 | | 2004-04-28 | 50,21 | 238.000 | 51,15 | 50,12 | 51,15 | 00:00:00 | | 2004-04-29 | 49,97 | 383.300 | 50,10 | 49,40 | 49,98 | 00:00:00 | | 2004-04-30 | 49,65 | 184.600 | 50,38 | 49,60 | 49,98 | 00:00:00 | | 2004-05-03 | 50,18 | 121.900 | 50,27 | 49,50 | 49,62 | 00:00:00 | | 2004-05-04 | 50,00 | 96.800 | 50,47 | 49,99 | 50,29 | 00:00:00 | | 2004-05-05 | 49,70 | 200.400 | 50,00 | 49,66 | 49,99 | 00:00:00 | | 2004-05-06 | 48,99 | 263.900 | 49,90 | 48,89 | 49,64 | 00:00:00 | | 2004-05-07 | 49,03 | 453.000 | 49,20 | 48,15 | 49,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
